Dark

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

EOD

Sep 28, 2026

5.39+7.800%(+0.39)1,481

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.2500	5.4500	5.2500	5.3900	+7.800%	1,481	14,828	0.000%
2026-09-25	5.0000	5.0000	5.0000	5.0000	-0.990%	50	14,942	+7.800%
2026-09-24	5.4500	5.4500	5.0000	5.0500	-8.182%	1,176	14,992	+6.733%
2026-09-23	5.5000	5.5000	5.4900	5.5000	+10.000%	5	15,498	-2.000%
2026-09-21	5.0000	5.0000	5.0000	5.0000	-7.063%	10	15,498	+7.800%
2026-09-18	5.4000	5.4300	5.3800	5.3800	+8.468%	24	15,498	+0.186%
2026-09-17	4.8000	4.9600	4.7000	4.9600	-6.415%	31	15,495	+8.669%
2026-09-16	5.3000	5.3000	5.3000	5.3000	+6.855%	2	15,471	+1.698%
2026-09-15	4.9600	4.9600	4.9600	4.9600	+4.202%	2	15,473	+8.669%
2026-09-14	4.6500	4.7900	4.6500	4.7600	+4.158%	27	15,475	+13.235%
2026-09-11	4.5500	4.5700	4.5500	4.5700	-0.652%	16	15,461	+17.943%
2026-09-10	4.6000	4.6500	4.6000	4.6000	-2.128%	9	15,467	+17.174%
2026-09-08	4.7500	4.7500	4.7000	4.7000	-4.858%	9	15,467	+14.681%
2026-09-04	5.0500	5.0500	4.9000	4.9400	+1.856%	34	15,464	+9.109%
2026-09-03	4.9200	4.9200	4.8200	4.8500	-4.715%	25	15,464	+11.134%
2026-09-01	5.0700	5.0900	5.0700	5.0900	+0.992%	2	15,469	+5.894%
2026-08-28	5.0400	5.0400	5.0400	5.0400	+15.862%	10	15,467	+6.944%
2026-08-27	4.3500	4.3500	4.3500	4.3500	-11.224%	1	15,462	+23.908%
2026-08-26	4.8100	4.9300	4.8100	4.9000	+9.375%	1,713	15,463	+10.000%
2026-08-25	4.4800	4.4800	4.4800	4.4800	-0.444%	2	14,107	+20.313%
2026-08-24	4.5000	4.5000	4.5000	4.5000	+3.926%	10	14,107	+19.778%
2026-08-21	4.5000	4.5000	4.3300	4.3300	-12.702%	2	14,097	+24.480%
2026-08-20	5.0000	5.0000	4.9600	4.9600	-6.061%	7	14,097	+8.669%
2026-08-19	5.2800	5.2800	5.2800	5.2800	-11.706%	1	14,104	+2.083%
2026-08-18	6.0000	6.0000	5.9800	5.9800	+3.103%	6	14,104	-9.866%
2026-08-17	5.8000	5.8000	5.8000	5.8000	+11.969%	1	14,098	-7.069%
2026-08-14	5.1800	5.1800	5.1800	5.1800	+4.016%	1	14,097	+4.054%
2026-08-07	4.9800	4.9800	4.9800	4.9800	-7.778%	2	14,097	+8.233%
2026-08-06	5.4000	5.4000	5.4000	5.4000	-1.099%	51	14,095	-0.185%
2026-08-05	5.5000	5.5000	5.4600	5.4600	+0.183%	15	14,122	-1.282%
2026-08-03	5.4500	5.4500	5.4500	5.4500	-0.909%	30	14,117	-1.101%
2026-07-31	5.4500	5.6500	5.4500	5.5000	+10.000%	65	14,147	-2.000%
2026-07-29	5.0000	5.0000	5.0000	5.0000	-9.091%	1	14,138	+7.800%
2026-07-24	5.5000	5.5000	5.5000	5.5000	+7.843%	2	14,139	-2.000%
2026-07-23	5.1000	5.1000	5.1000	5.1000	+10.870%	1	14,141	+5.686%
2026-07-22	4.6000	4.6000	4.6000	4.6000	-2.335%	1	14,142	+17.174%
2026-07-21	4.7100	4.7100	4.7100	4.7100	+0.213%	12	14,143	+14.437%
2026-07-20	4.7000	4.7000	4.7000	4.7000	0.000%	1	14,143	+14.681%
2026-07-17	4.7000	4.7500	4.6200	4.7000	-6.931%	38	14,143	+14.681%
2026-07-16	4.7000	5.0500	4.7000	5.0500	+16.092%	8	14,144	+6.733%
2026-07-15	4.2000	4.3500	4.2000	4.3500	-9.375%	3	14,139	+23.908%
2026-07-14	4.7500	5.0000	4.7000	4.8000	+7.865%	128	14,138	+12.292%
2026-07-10	4.3000	4.4500	4.3000	4.4500	-3.261%	2	14,081	+21.124%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-12.381%	2	14,081	+17.174%
2026-07-07	4.9500	5.2500	4.7900	5.2500	+32.911%	58	14,080	+2.667%
2026-07-06	4.3000	4.3000	3.8700	3.9500	-9.611%	544	14,105	+36.456%
2026-07-02	4.5000	4.5000	4.1000	4.3700	-11.717%	146	14,139	+23.341%
2026-06-30	5.0000	5.0000	4.9500	4.9500	-6.955%	27	14,139	+8.889%
2026-06-29	5.4700	5.4700	5.3200	5.3200	-5.000%	5	14,162	+1.316%
2026-06-18	5.6000	5.6000	5.6000	5.6000	-2.098%	10	14,154	-3.750%
2026-06-16	5.6800	5.7200	5.6800	5.7200	+11.501%	2	14,154	-5.769%
2026-06-08	5.2000	5.2400	5.1100	5.1300	-2.286%	13	14,153	+5.068%
2026-06-05	5.1700	5.2500	5.1700	5.2500	+6.275%	20	14,156	+2.667%
2026-06-04	5.0000	5.0000	4.8500	4.9400	-1.200%	6	14,176	+9.109%
2026-06-03	5.0000	5.0000	5.0000	5.0000	-4.762%	10	14,179	+7.800%
2026-06-02	5.2200	5.2500	5.1500	5.2500	-3.670%	1,030	14,179	+2.667%
2026-06-01	5.4500	5.4500	5.4500	5.4500	-10.948%	3	13,912	-1.101%
2026-05-29	6.1500	6.1500	6.1200	6.1200	-5.556%	122	13,914	-11.928%
2026-05-27	6.4800	6.4800	6.4800	6.4800	-7.429%	5	13,792	-16.821%
2026-05-21	7.1800	7.1800	7.0000	7.0000	-9.326%	11	13,787	-23.000%
2026-05-20	7.7200	7.7200	7.7200	7.7200	-0.387%	1	13,787	-30.181%
2026-05-19	7.7500	7.7500	7.7500	7.7500	+5.874%	1	13,791	-30.452%
2026-05-18	7.3200	7.3200	7.3200	7.3200	+11.756%	5	13,791	-26.366%
2026-05-14	6.5500	6.5500	6.5500	6.5500	0.000%	20	13,791	-17.710%
2026-05-13	6.5500	6.5500	6.5500	6.5500	-6.295%	10	13,761	-17.710%
2026-05-12	6.9000	6.9900	6.9000	6.9900	+4.328%	7	13,761	-22.890%
2026-05-11	6.7000	6.7000	6.7000	6.7000	+4.199%	2	13,761	-19.552%
2026-05-05	6.4300	6.4300	6.4300	6.4300	-0.924%	1	13,761	-16.174%
2026-05-04	6.5200	6.5200	6.4900	6.4900	+5.186%	6	13,761	-16.949%
2026-05-01	5.9000	6.3000	5.9000	6.1700	+14.259%	265	13,769	-12.642%
2026-04-30	5.4000	5.4000	5.4000	5.4000	-7.057%	1	13,769	-0.185%
2026-04-29	5.7900	5.8300	5.7400	5.8100	+1.043%	155	13,768	-7.229%
2026-04-28	5.8000	5.8500	5.6900	5.7500	+3.978%	393	13,767	-6.261%
2026-04-27	5.3500	5.5400	5.3500	5.5300	+0.181%	328	13,794	-2.532%
2026-04-24	5.3800	5.6200	5.3800	5.5200	+3.371%	294	13,800	-2.355%
2026-04-23	5.2000	5.4400	5.1900	5.3400	+8.980%	480	13,775	+0.936%
2026-04-22	5.1600	5.1600	4.9000	4.9000	-8.922%	5	13,974	+10.000%
2026-04-20	5.4000	5.4200	5.3000	5.3800	-0.555%	256	13,974	+0.186%
2026-04-17	5.2500	5.4100	5.0500	5.4100	-0.551%	351	13,982	-0.370%
2026-04-16	5.3800	5.4700	5.3800	5.4400	-4.561%	100	14,019	-0.919%
2026-04-15	5.6500	5.8400	5.6200	5.7000	-13.636%	175	14,020	-5.439%
2026-04-07	6.6000	6.6000	6.6000	6.6000	-5.714%	1	14,025	-18.333%
2026-03-30	6.8000	7.0000	6.8000	7.0000	+13.821%	20	14,025	-23.000%
2026-03-25	6.1500	6.1500	6.1500	6.1500	-1.914%	1	14,014	-12.358%
2026-03-24	6.2700	6.2700	6.2700	6.2700	-5.714%	3	14,015	-14.035%
2026-03-20	6.5000	6.7000	6.4600	6.6500	+8.660%	3,289	14,015	-18.947%
2026-03-17	6.1200	6.1200	6.1200	6.1200	-5.701%	1	11,327	-11.928%
2026-03-13	6.4900	6.4900	6.4900	6.4900	+14.867%	2	11,328	-16.949%
2026-03-10	5.6500	5.6500	5.6500	5.6500	-14.394%	1	11,330	-4.602%
2026-03-06	6.6000	6.6000	6.6000	6.6000	-2.941%	3	11,330	-18.333%
2026-03-05	6.8500	6.8500	6.7800	6.8000	+0.741%	6	11,330	-20.735%
2026-03-04	6.7500	6.7500	6.7500	6.7500	+3.053%	1	11,329	-20.148%
2026-03-03	7.0100	7.0100	6.5000	6.5500	+0.769%	3	11,330	-17.710%
2026-02-26	6.4000	6.5000	6.4000	6.5000	-0.307%	12	11,330	-17.077%
2026-02-25	6.5400	6.6600	6.4500	6.5200	-3.120%	3,522	9,576	-17.331%
2026-02-24	6.7300	6.7300	6.7300	6.7300	+1.970%	1,100	9,576	-19.911%
2026-02-19	6.4000	6.6000	6.4000	6.6000	+9.453%	3	9,576	-18.333%
2026-02-17	6.0600	6.1000	6.0300	6.0300	+7.679%	15	9,576	-10.614%
2026-02-13	5.8500	5.8500	5.3500	5.6000	-26.024%	25	9,584	-3.750%
2026-02-12	7.5500	7.6000	7.5500	7.5700	+7.376%	4	9,584	-28.798%
2026-02-10	7.0500	7.0500	7.0500	7.0500	-4.730%	3	9,580	-23.546%
2026-02-05	7.3500	7.4500	7.3500	7.4000	+0.680%	24	9,583	-27.162%
2026-02-03	7.3500	7.3500	7.3500	7.3500	+3.521%	1	9,561	-26.667%
2026-02-02	7.1000	7.1000	7.1000	7.1000	+2.899%	10	9,561	-24.085%
2026-01-29	6.9800	6.9800	6.6700	6.9000	+2.071%	3	9,551	-21.884%
2026-01-27	6.7000	6.7600	6.7000	6.7600	+4.160%	23	9,550	-20.266%
2026-01-26	6.5000	6.5000	6.4900	6.4900	-0.154%	4	9,527	-16.949%
2026-01-23	6.4600	6.5000	6.4600	6.5000	+5.691%	4	9,526	-17.077%
2026-01-22	6.1000	6.1500	6.1000	6.1500	-3.906%	33	9,527	-12.358%
2026-01-20	6.2000	6.4000	6.2000	6.4000	+4.918%	9	9,512	-15.781%
2026-01-16	6.0000	6.1400	6.0000	6.1000	+3.041%	68	9,523	-11.639%
2026-01-15	5.9000	5.9500	5.9000	5.9200	-2.149%	28	9,523	-8.953%
2026-01-14	5.9000	6.0500	5.8900	6.0500	+14.151%	1,270	9,523	-10.909%
2026-01-13	5.2500	5.3000	5.2500	5.3000	+1.923%	3	9,523	+1.698%
2026-01-12	5.3000	5.3000	5.2000	5.2000	-1.515%	3	9,525	+3.654%
2026-01-09	5.2000	5.2800	5.2000	5.2800	+8.866%	2	9,523	+2.083%
2026-01-08	5.0900	5.0900	4.8500	4.8500	-1.020%	6	9,522	+11.134%
2026-01-07	4.9700	5.0000	4.9000	4.9000	-3.922%	105	9,523	+10.000%
2026-01-06	5.1700	5.1700	5.1000	5.1000	+8.511%	11	9,440	+5.686%
2026-01-05	4.5000	5.4500	4.5000	4.7000	-12.477%	19	9,440	+14.681%
2026-01-02	4.9500	5.3700	4.9500	5.3700	+5.709%	2	9,423	+0.372%
2025-12-31	4.9500	5.0800	4.9500	5.0800	-2.308%	12	9,411	+6.102%
2025-12-30	5.1000	5.2500	4.9800	5.2000	+8.333%	27	9,411	+3.654%
2025-12-29	4.9000	4.9000	4.8000	4.8000	+1.053%	23	9,410	+12.292%
2025-12-26	4.7500	4.7500	4.7500	4.7500	0.000%	2	9,390	+13.474%
2025-12-24	4.7500	4.7500	4.7500	4.7500	-2.062%	3	9,388	+13.474%
2025-12-23	5.1800	5.1800	4.8500	4.8500	+5.664%	258	9,388	+11.134%
2025-12-22	4.6000	4.6200	4.5900	4.5900	-0.217%	93	9,299	+17.429%
2025-12-19	5.0000	5.0500	4.6000	4.6000	-12.548%	95	9,249	+17.174%
2025-12-18	5.4000	5.6000	4.8000	5.2600	-8.522%	80	9,210	+2.471%
2025-12-17	5.8800	5.8800	5.7500	5.7500	-0.347%	6	9,158	-6.261%
2025-12-16	5.7700	5.7700	5.7700	5.7700	+7.649%	1	9,154	-6.586%
2025-12-15	5.6000	5.6000	5.3500	5.3600	-5.133%	67	9,154	+0.560%
2025-12-12	4.8500	5.6500	4.8500	5.6500	-5.042%	15	9,115	-4.602%
2025-12-10	5.8500	5.9500	5.8000	5.9500	-0.335%	18	9,106	-9.412%
2025-12-05	5.7600	5.9700	5.7600	5.9700	-0.995%	9	9,103	-9.715%
2025-12-04	6.0300	6.0300	6.0300	6.0300	-1.631%	1	9,103	-10.614%
2025-12-01	6.1300	6.1300	6.1300	6.1300	-13.050%	1	9,102	-12.072%
2025-11-18	7.0500	7.0500	7.0500	7.0500	+1.439%	1	9,103	-23.546%
2025-11-14	6.9500	6.9500	6.9400	6.9500	+18.197%	351	9,103	-22.446%
2025-11-11	5.9500	5.9500	5.8800	5.8800	-2.000%	2	9,049	-8.333%
2025-11-10	6.0000	6.0000	6.0000	6.0000	-16.667%	2	9,049	-10.167%
2025-11-05	6.7500	7.2000	6.7500	7.2000	+9.091%	2	9,049	-25.139%
2025-09-24	6.6000	6.6000	6.6000	6.6000	-5.036%	1	9,050	-18.333%
2025-09-22	7.0000	7.0000	6.9500	6.9500	0.000%	4	9,051	-22.446%
2025-09-03	7.1000	7.1000	6.9500	6.9500	-9.623%	8	9,051	-22.446%
2025-08-29	7.6900	7.6900	7.6900	7.6900	-10.268%	5	9,051	-29.909%
2025-08-18	8.5700	8.5700	8.5700	8.5700	-1.153%	1	9,051	-37.106%
2025-08-07	8.6700	8.6700	8.6700	8.6700	+2.000%	1	9,051	-37.832%
2025-08-05	8.5500	8.5500	8.5000	8.5000	+9.677%	14,600	9,050	-36.588%
2025-07-21	7.6800	7.7500	7.6800	7.7500	-6.963%	3	14,661	-30.452%
2025-07-14	8.4300	8.4300	8.3300	8.3300	+4.125%	4	14,661	-35.294%
2025-06-27	8.0000	8.0000	8.0000	8.0000	+4.302%	1	14,671	-32.625%
2025-06-03	7.6700	7.6700	7.6700	7.6700	-0.776%	1	14,671	-29.726%
2025-05-30	7.7300	7.7300	7.7300	7.7300	+7.361%	6	14,670	-30.272%
2025-05-28	7.2500	7.2500	7.2000	7.2000	+5.882%	10	14,670	-25.139%
2025-05-19	6.8000	6.8000	6.8000	6.8000	-5.292%	3	14,672	-20.735%
2025-05-15	7.1800	7.1800	7.1800	7.1800	-5.152%	1	14,675	-24.930%
2025-05-14	7.5700	7.5700	7.5700	7.5700	+2.297%	10	14,674	-28.798%
2025-05-13	7.4000	7.4000	7.4000	7.4000	-3.268%	10	14,684	-27.162%
2025-05-12	7.6500	7.6500	7.6500	7.6500	-11.968%	10	14,694	-29.542%
2025-05-07	8.6900	8.6900	8.6900	8.6900	-14.384%	10	14,694	-37.975%
2025-04-04	10.1500	10.1500	10.1500	10.1500	+4.639%	20	14,684	-46.897%
2025-04-03	9.7000	9.7000	9.7000	9.7000	+8.018%	10	14,684	-44.433%
2025-03-27	8.9800	8.9800	8.9800	8.9800	-8.554%	1	14,694	-39.978%
2025-03-21	9.8200	9.8200	9.8200	9.8200	-1.800%	2	14,694	-45.112%
2025-03-07	10.4500	10.4500	10.0000	10.0000	-1.961%	8	14,694	-46.100%
2025-03-04	10.2000	10.2000	10.2000	10.2000	+3.030%	2	14,697	-47.157%
2025-02-25	9.9000	9.9000	9.9000	9.9000	+5.882%	1	14,697	-45.556%
2025-01-31	9.3500	9.3500	9.3500	9.3500	+8.595%	2	14,697	-42.353%
2025-01-16	8.6100	8.6100	8.6100	8.6100	-2.712%	10	14,697	-37.398%
2025-01-15	8.8500	8.8500	8.8500	8.8500	-2.747%	2	14,687	-39.096%
2025-01-13	9.1000	9.1000	9.1000	9.1000	-0.546%	2	14,685	-40.769%
2024-12-24	9.1500	9.1500	9.1500	9.1500	-0.543%	1	14,687	-41.093%
2024-12-20	9.2000	9.2000	9.2000	9.2000	+4.545%	3	14,687	-41.413%
2024-12-16	8.6000	8.8000	8.5300	8.8000	-3.825%	4	14,685	-38.750%
2024-12-13	9.1500	9.1500	9.1500	9.1500	-3.684%	2	14,685	-41.093%
2024-12-05	9.5500	9.5500	9.5000	9.5000	-14.027%	20	14,685	-43.263%
2024-11-20	11.0500	11.0500	11.0500	11.0500	-2.385%	10	14,685	-51.222%
2024-11-15	11.3200	11.3200	11.3200	11.3200	+13.427%	20	14,685	-52.385%
2024-11-13	9.9800	9.9800	9.9800	9.9800	-11.289%	1	14,675	-45.992%
2024-11-07	11.3500	11.3500	11.2500	11.2500	-1.142%	20	14,676	-52.089%
2024-11-06	11.3800	11.3800	11.3700	11.3800	+2.986%	10	14,676	-52.636%
2024-10-30	11.0500	11.0500	11.0500	11.0500	-0.897%	1	14,675	-51.222%
2024-10-24	11.1500	11.1500	11.1500	11.1500	-1.762%	1	14,674	-51.659%
2024-10-17	11.3500	11.3500	11.3500	11.3500	-0.088%	20	14,674	-52.511%
2024-10-16	11.3600	11.3600	11.3600	11.3600	+3.273%	1	14,674	-52.553%
2024-10-03	11.0200	11.0200	11.0000	11.0000	+6.178%	6	14,675	-51.000%
2024-09-24	10.2000	10.3600	10.2000	10.3600	+7.358%	10	14,675	-47.973%
2024-09-18	9.6500	9.6500	9.6500	9.6500	+2.116%	1	14,675	-44.145%
2024-09-03	9.3000	9.4500	9.3000	9.4500	+4.420%	6	14,676	-42.963%
2024-08-29	9.3000	9.3000	9.0500	9.0500	-2.162%	3	14,675	-40.442%
2024-08-27	9.2500	9.2500	9.2500	9.2500	+1.093%	1	14,674	-41.730%
2024-08-26	9.1500	9.1500	9.1500	9.1500	-5.670%	1	14,674	-41.093%
2024-08-21	9.7000	9.7000	9.7000	9.7000	+2.105%	1	14,674	-44.433%
2024-08-19	9.5000	9.5000	9.5000	9.5000	-1.042%	2	14,674	-43.263%
2024-08-16	9.6000	9.6000	9.6000	9.6000	-0.518%	2	14,674	-43.854%
2024-08-14	9.6500	9.6500	9.6500	9.6500	+2.008%	1	14,674	-44.145%
2024-08-06	9.4600	9.4600	9.4600	9.4600	+4.185%	10	14,675	-43.023%
2024-08-01	9.0800	9.0800	9.0800	9.0800	+2.599%	1	14,680	-40.639%
2024-07-24	8.8500	8.8500	8.8500	8.8500	+0.568%	1	14,680	-39.096%
2024-07-22	8.8000	8.8000	8.8000	8.8000	+1.734%	1	14,680	-38.750%
2024-07-18	8.8500	8.8500	8.6500	8.6500	+11.469%	9	14,681	-37.688%
2024-07-16	8.2000	8.2000	7.7600	7.7600	-3.000%	27	14,685	-30.541%
2024-07-12	8.2500	8.2500	8.0000	8.0000	-8.046%	11	14,660	-32.625%
2024-07-10	8.7000	8.7000	8.7000	8.7000	-1.695%	5	14,654	-38.046%
2024-07-09	8.9600	9.0000	8.8500	8.8500	-2.426%	17	14,654	-39.096%
2024-07-08	8.8800	9.0700	8.8800	9.0700	-3.098%	16	14,655	-40.573%
2024-07-05	9.3600	9.3600	9.0800	9.3600	-1.474%	20	14,640	-42.415%
2024-07-02	9.5000	9.5000	9.5000	9.5000	0.000%	5	14,629	-43.263%
2024-06-27	9.0500	9.5000	9.0500	9.5000	-5.941%	12	14,624	-43.263%
2024-06-26	9.4500	10.1000	9.4500	10.1000	-6.481%	3	14,624	-46.634%
2024-06-25	10.4500	10.8000	10.4500	10.8000	-4.000%	2	14,624	-50.093%
2024-06-21	11.2500	11.2500	11.2500	11.2500	-1.316%	2	14,624	-52.089%
2024-05-15	11.4000	11.4000	11.4000	11.4000	+2.059%	1	14,623	-52.719%
2024-05-13	11.1700	11.1700	11.1700	11.1700	-12.047%	1	14,623	-51.746%
2024-05-09	12.7000	12.7000	12.7000	12.7000	+7.627%	1	14,622	-57.559%
2024-05-07	11.9000	11.9500	11.8000	11.8000	-4.065%	14,602	14,621	-54.322%
2024-05-01	12.3000	12.3000	12.3000	12.3000	-1.125%	5	20	-56.179%
2024-04-23	12.0900	12.4400	12.0900	12.4400	-1.034%	5	20	-56.672%
2024-04-17	12.5700	12.5700	12.5700	12.5700	+2.112%	10	15	-57.120%
2024-04-12	12.3100	12.3100	12.3100	12.3100	+1.317%	2	5	-56.214%
2024-04-11	12.1500	12.1500	12.1500	12.1500	+3.404%	1	4	-55.638%
2024-04-10	11.5000	11.7500	11.5000	11.7500	0.000%	3	3	-54.128%