Dark

RIVN20270115P13
RIVN Jan 15 2027 13.00 Put (RIVN270115P00013000)
option OPRA

EOD

Oct 1, 2026

1.00+7.527%(+0.07)290

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0000	1.0400	0.9900	1.0000	+7.527%	290	6,816	0.000%
2026-09-30	0.9000	0.9300	0.9000	0.9300	+3.333%	18	6,541	+7.527%
2026-09-29	0.9400	0.9400	0.9000	0.9000	-7.216%	26	6,526	+11.111%
2026-09-28	0.9200	0.9700	0.9000	0.9700	+14.118%	238	6,504	+3.093%
2026-09-25	0.8700	0.8700	0.8200	0.8500	-7.609%	83	6,482	+17.647%
2026-09-24	0.8900	0.9200	0.8900	0.9200	-1.075%	4	6,446	+8.696%
2026-09-23	0.9300	0.9300	0.9200	0.9300	-2.105%	264	6,443	+7.527%
2026-09-22	0.8600	0.9500	0.8600	0.9500	+10.465%	11	6,291	+5.263%
2026-09-21	0.8400	0.9000	0.8400	0.8600	-14.000%	16	6,280	+16.279%
2026-09-18	1.0200	1.0200	0.9600	1.0000	+14.943%	30	6,272	0.000%
2026-09-17	0.8100	0.8700	0.8100	0.8700	-20.183%	21	6,253	+14.943%
2026-09-16	1.0000	1.0900	0.9900	1.0900	+18.478%	33	6,255	-8.257%
2026-09-15	0.9500	1.0000	0.9100	0.9200	+4.545%	44	6,245	+8.696%
2026-09-14	0.9000	0.9000	0.8800	0.8800	+3.529%	54	6,240	+13.636%
2026-09-11	0.8300	0.8500	0.8300	0.8500	0.000%	72	6,218	+17.647%
2026-09-10	1.0000	1.0000	0.8500	0.8500	-7.609%	216	6,198	+17.647%
2026-09-09	0.8600	0.9200	0.8600	0.9200	+5.747%	328	6,237	+8.696%
2026-09-08	0.9000	0.9100	0.8400	0.8700	-7.447%	6	6,190	+14.943%
2026-09-04	0.9400	0.9400	0.9400	0.9400	+8.046%	4	6,198	+6.383%
2026-09-03	0.8700	0.8700	0.8700	0.8700	-8.421%	4	6,198	+14.943%
2026-09-02	0.9900	0.9900	0.9500	0.9500	-9.524%	12	6,194	+5.263%
2026-09-01	1.0000	1.0500	1.0000	1.0500	+17.978%	7	6,194	-4.762%
2026-08-31	0.8600	0.9400	0.8600	0.8900	-11.000%	31	6,193	+12.360%
2026-08-28	0.9900	1.0000	0.9800	1.0000	+19.048%	113	6,193	0.000%
2026-08-27	0.9000	0.9000	0.8400	0.8400	-15.152%	31	6,110	+19.048%
2026-08-26	0.9000	1.0100	0.9000	0.9900	+12.500%	19	6,106	+1.010%
2026-08-25	0.9000	0.9000	0.8800	0.8800	+2.326%	17	6,101	+13.636%
2026-08-24	0.8300	0.8800	0.8300	0.8600	-1.149%	26	6,099	+16.279%
2026-08-21	0.8400	0.9400	0.8400	0.8700	-15.534%	58	6,083	+14.943%
2026-08-20	1.0900	1.1000	1.0300	1.0300	-12.712%	47	6,105	-2.913%
2026-08-19	1.2200	1.2200	1.1800	1.1800	-12.593%	9	6,099	-15.254%
2026-08-18	1.4000	1.4200	1.3500	1.3500	+3.053%	480	6,096	-25.926%
2026-08-17	1.2800	1.3100	1.2300	1.3100	+14.912%	97	5,702	-23.664%
2026-08-14	1.1300	1.1700	1.1300	1.1400	+7.547%	15	5,669	-12.281%
2026-08-13	1.1000	1.1100	1.0500	1.0600	-1.852%	199	5,656	-5.660%
2026-08-12	1.0000	1.0800	1.0000	1.0800	+3.846%	21	5,670	-7.407%
2026-08-11	1.0700	1.1000	1.0400	1.0400	-2.804%	12	5,685	-3.846%
2026-08-10	1.1500	1.1500	1.0700	1.0700	-5.310%	207	5,692	-6.542%
2026-08-07	1.1700	1.2000	1.1100	1.1300	-10.317%	645	5,892	-11.504%
2026-08-06	1.3500	1.3500	1.2500	1.2600	-8.696%	222	5,819	-20.635%
2026-08-05	1.3800	1.3800	1.3700	1.3800	+2.222%	238	5,803	-27.536%
2026-08-04	1.3500	1.3500	1.3500	1.3500	-2.878%	10	5,593	-25.926%
2026-08-03	1.4500	1.4500	1.3900	1.3900	-7.947%	4	5,593	-28.058%
2026-07-31	1.4500	1.5200	1.3900	1.5100	+6.338%	60	5,592	-33.775%
2026-07-29	1.4000	1.4200	1.4000	1.4200	+5.185%	4	5,557	-29.577%
2026-07-27	1.3900	1.4100	1.3500	1.3500	-12.903%	174	5,559	-25.926%
2026-07-24	1.5500	1.5500	1.5500	1.5500	+13.139%	3	5,536	-35.484%
2026-07-23	1.3800	1.4100	1.3600	1.3700	+12.295%	4,780	5,533	-27.007%
2026-07-21	1.2100	1.2200	1.2000	1.2200	-2.400%	4	1,136	-18.033%
2026-07-20	1.2000	1.2600	1.2000	1.2500	-10.714%	56	1,135	-20.000%
2026-07-16	1.4000	1.4000	1.4000	1.4000	+16.667%	3	1,089	-28.571%
2026-07-15	1.1200	1.2600	1.1200	1.2000	-11.765%	42	1,088	-16.667%
2026-07-14	1.3700	1.3700	1.3600	1.3600	-2.857%	2	1,088	-26.471%
2026-07-13	1.4000	1.4000	1.4000	1.4000	+12.000%	2	1,086	-28.571%
2026-07-10	1.2500	1.2500	1.2500	1.2500	-0.794%	6	1,084	-20.000%
2026-07-09	1.3600	1.3600	1.2600	1.2600	-22.222%	247	1,084	-20.635%
2026-07-08	1.6300	1.6300	1.6200	1.6200	+1.887%	2	841	-38.272%
2026-07-07	1.3800	1.5900	1.3800	1.5900	+51.429%	271	841	-37.107%
2026-07-06	1.1500	1.1500	1.0500	1.0500	-16.667%	31	607	-4.762%
2026-07-02	1.2700	1.3000	1.2100	1.2600	-4.545%	9	578	-20.635%
2026-07-01	1.5000	1.5000	1.3200	1.3200	-15.924%	5	578	-24.242%
2026-06-29	1.6300	1.6300	1.5700	1.5700	-16.489%	3	578	-36.306%
2026-06-26	1.8800	1.8800	1.8800	1.8800	-10.048%	3	578	-46.809%
2026-06-25	2.1000	2.1000	2.0700	2.0900	+2.956%	8	575	-52.153%
2026-06-24	2.0000	2.0300	2.0000	2.0300	+0.995%	2	572	-50.739%
2026-06-23	2.0000	2.0100	1.9300	2.0100	+4.145%	9	571	-50.249%
2026-06-22	1.8600	1.9300	1.8600	1.9300	+20.625%	35	564	-48.187%
2026-06-18	1.6000	1.6000	1.6000	1.6000	+0.629%	5	557	-37.500%
2026-06-17	1.7300	1.7300	1.5900	1.5900	-12.155%	5	557	-37.107%
2026-06-16	1.8100	1.8100	1.8100	1.8100	+10.366%	1	557	-44.751%
2026-06-15	1.6300	1.6400	1.6300	1.6400	-16.751%	313	274	-39.024%
2026-06-12	1.9900	1.9900	1.9700	1.9700	-1.990%	7	274	-49.239%
2026-06-11	2.1200	2.1200	2.0100	2.0100	-2.427%	2	274	-50.249%
2026-06-10	1.8800	2.0600	1.8800	2.0600	+11.957%	33	276	-51.456%
2026-06-05	1.6100	1.8400	1.6100	1.8400	+23.490%	15	264	-45.652%
2026-06-03	1.5100	1.6000	1.4800	1.4900	-12.865%	139	251	-32.886%
2026-06-02	1.7100	1.7100	1.7100	1.7100	-5.000%	1	177	-41.520%
2026-05-29	1.8500	1.8500	1.7500	1.8000	-10.448%	11	177	-44.444%
2026-05-28	2.0100	2.0100	2.0100	2.0100	-2.899%	2	186	-50.249%
2026-05-27	2.1300	2.1300	2.0500	2.0700	-5.046%	94	188	-51.691%
2026-05-26	2.1800	2.1800	2.1200	2.1800	-3.965%	299	251	-54.128%
2026-05-22	2.2600	2.2700	2.2600	2.2700	-3.404%	31	254	-55.947%
2026-05-21	2.4400	2.4400	2.3500	2.3500	-6.746%	6	285	-57.447%
2026-05-20	2.6600	2.6600	2.5200	2.5200	-4.545%	15	285	-60.317%
2026-05-19	2.5300	2.6600	2.4100	2.6400	+7.755%	67	217	-62.121%
2026-05-18	2.4100	2.5000	2.4100	2.4500	+6.061%	42	217	-59.184%
2026-05-15	2.2100	2.3600	2.2000	2.3100	+14.925%	139	217	-56.710%
2026-05-14	2.0500	2.0500	1.9800	2.0100	-0.985%	16	92	-50.249%
2026-05-13	2.1400	2.1400	1.9400	2.0300	-6.019%	22	128	-50.739%
2026-05-12	2.1600	2.2700	2.1300	2.1600	+1.408%	95	128	-53.704%
2026-05-11	2.1300	2.1300	2.1300	2.1300	+2.899%	1	128	-53.052%
2026-05-08	2.1900	2.1900	2.0700	2.0700	+1.471%	19	33	-51.691%
2026-05-07	2.0200	2.0400	2.0200	2.0400	-2.857%	6	26	-50.980%
2026-05-04	2.0500	2.1000	2.0500	2.1000	+9.948%	11	20	-52.381%
2026-05-01	1.9100	1.9100	1.9100	1.9100	+9.770%	5	0	-47.644%
2026-04-30	1.7500	1.7500	1.7400	1.7400	0.000%	4	0	-42.529%