Dark

RIVN20270115P14
RIVN Jan 15 2027 14.00 Put (RIVN270115P00014000)
option OPRA

EOD

Oct 1, 2026

1.48+11.278%(+0.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4600	1.4800	1.4600	1.4800	+11.278%	10	6,242	0.000%
2026-09-30	1.3000	1.3300	1.3000	1.3300	+2.308%	301	6,232	+11.278%
2026-09-29	1.4200	1.4200	1.2700	1.3000	-7.143%	33	5,935	+13.846%
2026-09-28	1.2700	1.4000	1.2500	1.4000	+16.667%	195	5,940	+5.714%
2026-09-25	1.2200	1.2500	1.2000	1.2000	-4.762%	11	5,755	+23.333%
2026-09-24	1.2700	1.3200	1.2100	1.2600	-7.353%	35	5,748	+17.460%
2026-09-23	1.3500	1.4000	1.3000	1.3600	+2.256%	442	5,734	+8.824%
2026-09-22	1.3200	1.3500	1.3000	1.3300	+7.258%	26	5,455	+11.278%
2026-09-21	1.2800	1.2800	1.2300	1.2400	-11.429%	208	5,433	+19.355%
2026-09-18	1.3200	1.4100	1.3200	1.4000	+14.754%	45	5,430	+5.714%
2026-09-17	1.1500	1.2200	1.1500	1.2200	-17.007%	12	5,428	+21.311%
2026-09-16	1.4200	1.4700	1.3900	1.4700	+13.077%	20	5,418	+0.680%
2026-09-15	1.3800	1.3800	1.2700	1.3000	+2.362%	26	5,404	+13.846%
2026-09-14	1.2800	1.2800	1.2500	1.2700	+5.833%	54	5,418	+16.535%
2026-09-11	1.1300	1.2000	1.0800	1.2000	-2.439%	99	5,368	+23.333%
2026-09-10	1.4100	1.4100	1.2000	1.2300	-3.906%	710	5,271	+20.325%
2026-09-09	1.2200	1.2900	1.2200	1.2800	+3.226%	783	5,106	+15.625%
2026-09-08	1.2300	1.2400	1.2300	1.2400	-5.344%	105	5,296	+19.355%
2026-09-04	1.3100	1.3100	1.3100	1.3100	+3.150%	1	5,292	+12.977%
2026-09-03	1.2900	1.3300	1.2500	1.2700	+4.959%	877	5,292	+16.535%
2026-09-02	1.3400	1.4000	1.2100	1.2100	-13.571%	4	5,274	+22.314%
2026-09-01	1.4100	1.4100	1.3500	1.4000	+16.667%	21	5,273	+5.714%
2026-08-31	1.2000	1.2000	1.2000	1.2000	-9.774%	1	5,274	+23.333%
2026-08-28	1.3100	1.3900	1.3100	1.3300	+12.712%	15	5,274	+11.278%
2026-08-27	1.1500	1.1800	1.1500	1.1800	-9.231%	6	5,264	+25.424%
2026-08-26	1.3400	1.3900	1.2700	1.3000	+8.333%	116	5,259	+13.846%
2026-08-25	1.2000	1.2000	1.2000	1.2000	0.000%	1	5,200	+23.333%
2026-08-24	1.2100	1.2100	1.1900	1.2000	+2.564%	105	5,199	+23.333%
2026-08-21	1.2900	1.2900	1.1700	1.1700	-18.182%	217	5,194	+26.496%
2026-08-20	1.5000	1.5000	1.3200	1.4300	-4.027%	24	5,169	+3.497%
2026-08-19	1.6200	1.6200	1.4900	1.4900	-18.579%	17	5,172	-0.671%
2026-08-18	1.8900	1.8900	1.8300	1.8300	+3.390%	327	5,158	-19.126%
2026-08-17	1.7200	1.7700	1.7200	1.7700	+12.025%	28	4,905	-16.384%
2026-08-14	1.5100	1.5800	1.5100	1.5800	+5.333%	28	4,887	-6.329%
2026-08-13	1.4500	1.5000	1.4300	1.5000	+4.167%	425	4,888	-1.333%
2026-08-12	1.4000	1.4600	1.4000	1.4400	+0.699%	27	4,868	+2.778%
2026-08-11	1.4800	1.4800	1.4300	1.4300	-0.694%	14	4,864	+3.497%
2026-08-10	1.5200	1.5200	1.4400	1.4400	-5.263%	15	4,861	+2.778%
2026-08-07	1.6000	1.6000	1.4900	1.5200	-11.111%	647	4,857	-2.632%
2026-08-06	1.7500	1.7700	1.6400	1.7100	-5.525%	565	4,925	-13.450%
2026-08-05	1.8100	1.8300	1.7900	1.8100	+6.471%	148	4,570	-18.232%
2026-08-04	1.7000	1.7000	1.7000	1.7000	-4.494%	2	4,425	-12.941%
2026-07-31	1.9200	1.9900	1.7800	1.7800	+7.879%	75	4,423	-16.854%
2026-07-30	1.7900	1.8500	1.6500	1.6500	-5.172%	25	4,377	-10.303%
2026-07-29	1.8700	1.8700	1.6700	1.7400	-2.793%	47	4,370	-14.943%
2026-07-27	1.7300	1.8100	1.7300	1.7900	-10.945%	157	4,367	-17.318%
2026-07-24	1.9400	2.0100	1.9300	2.0100	+9.836%	7	4,345	-26.368%
2026-07-23	1.7900	1.8300	1.7900	1.8300	+19.608%	2	4,343	-19.126%
2026-07-22	1.5300	1.5300	1.5300	1.5300	-3.165%	1	4,342	-3.268%
2026-07-21	1.5800	1.5800	1.5800	1.5800	-2.469%	3	4,342	-6.329%
2026-07-20	1.6100	1.6200	1.6100	1.6200	-4.706%	3	4,343	-8.642%
2026-07-17	1.7000	1.7000	1.7000	1.7000	-2.857%	3	4,342	-12.941%
2026-07-16	1.7500	1.7500	1.7400	1.7500	+15.132%	3	4,342	-15.429%
2026-07-15	1.5200	1.5700	1.4500	1.5200	-8.982%	40	4,343	-2.632%
2026-07-14	1.6700	1.6700	1.6700	1.6700	-2.339%	1	4,346	-11.377%
2026-07-13	1.7100	1.7100	1.7100	1.7100	+8.917%	1	4,345	-13.450%
2026-07-10	1.5700	1.5700	1.5700	1.5700	-3.681%	3,000	4,345	-5.732%
2026-07-09	1.7000	1.7000	1.5800	1.6300	-17.259%	14	1,345	-9.202%
2026-07-08	2.1500	2.1500	1.9700	1.9700	+3.684%	4	1,344	-24.873%
2026-07-07	1.8300	1.9000	1.7500	1.9000	+35.714%	204	1,343	-22.105%
2026-07-06	1.4000	1.4500	1.3600	1.4000	-12.500%	18	1,196	+5.714%
2026-07-02	1.5400	1.6100	1.5400	1.6000	-3.614%	25	1,158	-7.500%
2026-07-01	1.7000	1.7000	1.6600	1.6600	-10.753%	55	1,158	-10.843%
2026-06-30	1.8600	1.8600	1.8600	1.8600	-4.124%	20	1,154	-20.430%
2026-06-29	2.0400	2.0400	1.9300	1.9400	-14.537%	15	1,160	-23.711%
2026-06-26	2.3300	2.3500	2.2400	2.2700	-12.692%	13	1,152	-34.802%
2026-06-25	2.5500	2.6000	2.5500	2.6000	+0.775%	22	1,146	-43.077%
2026-06-24	2.4500	2.5800	2.4500	2.5800	+8.403%	54	1,146	-42.636%
2026-06-22	2.3000	2.4000	2.3000	2.3800	+14.423%	30	1,182	-37.815%
2026-06-18	2.0800	2.0800	2.0800	2.0800	0.000%	50	1,185	-28.846%
2026-06-17	2.1400	2.1400	1.9900	2.0800	-5.882%	28	1,185	-28.846%
2026-06-16	2.2100	2.2400	2.2000	2.2100	+6.763%	95	1,185	-33.032%
2026-06-15	2.0400	2.0800	2.0400	2.0700	-1.896%	521	479	-28.502%
2026-06-12	2.3300	2.4400	2.1100	2.1100	-13.169%	180	479	-29.858%
2026-06-11	2.6500	2.6500	2.4300	2.4300	-2.800%	2	479	-39.095%
2026-06-10	2.4100	2.5000	2.3800	2.5000	+3.306%	20	478	-40.800%
2026-06-09	2.3600	2.4200	2.3600	2.4200	+26.042%	22	477	-38.843%
2026-06-04	1.9200	1.9200	1.9200	1.9200	+2.128%	1	456	-22.917%
2026-06-03	1.8900	2.0500	1.8800	1.8800	-6.000%	30	446	-21.277%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-6.103%	1	463	-26.000%
2026-06-01	2.2700	2.2700	2.1300	2.1300	-0.930%	13	463	-30.516%
2026-05-29	2.4000	2.4000	2.1500	2.1500	-16.342%	8	453	-31.163%
2026-05-27	2.5700	2.5700	2.5400	2.5700	-0.388%	6	454	-42.412%
2026-05-26	2.7100	2.7100	2.5800	2.5800	-9.155%	6	458	-42.636%
2026-05-22	2.8400	2.8400	2.8400	2.8400	-6.885%	2	453	-47.887%
2026-05-20	3.0500	3.0600	3.0500	3.0500	-6.442%	32	453	-51.475%
2026-05-19	3.2600	3.2600	3.2600	3.2600	+9.396%	12	409	-54.601%
2026-05-18	2.9800	2.9800	2.9800	2.9800	+10.370%	2	409	-50.336%
2026-05-15	2.7000	2.7000	2.7000	2.7000	+6.719%	24	409	-45.185%
2026-05-13	2.5300	2.5300	2.5300	2.5300	-8.333%	389	407	-41.502%
2026-05-12	2.6700	2.7700	2.6700	2.7600	+3.759%	8	20	-46.377%
2026-05-11	2.6500	2.6600	2.6500	2.6600	+2.308%	11	20	-44.361%
2026-05-04	2.6000	2.6000	2.6000	2.6000	0.000%	2	1	-43.077%