Dark

RIVN20270115P17
RIVN Jan 15 2027 17.00 Put (RIVN270115P00017000)
option OPRA

EOD

Jul 23, 2026

3.25+4.167%(+0.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.2500	3.2500	3.2500	3.2500	+4.167%	4	5,348	0.000%
2026-07-22	2.8800	3.1200	2.8800	3.1200	+4.698%	55	5,349	+4.167%
2026-07-21	2.9400	2.9800	2.9300	2.9800	-5.397%	80	5,347	+9.060%
2026-07-20	2.9500	3.1500	2.9500	3.1500	-0.631%	499	5,333	+3.175%
2026-07-17	3.2000	3.2000	3.1700	3.1700	-5.373%	51	5,265	+2.524%
2026-07-16	3.2000	3.3500	3.2000	3.3500	+8.065%	3	5,251	-2.985%
2026-07-15	2.8200	3.1000	2.7700	3.1000	-6.061%	94	5,251	+4.839%
2026-07-14	3.1000	3.3000	3.1000	3.3000	+2.484%	613	5,138	-1.515%
2026-07-13	3.1500	3.2500	3.1400	3.2200	+7.692%	24	4,636	+0.932%
2026-07-10	2.8700	2.9900	2.8700	2.9900	+1.356%	87	4,625	+8.696%
2026-07-09	3.2500	3.2500	2.9500	2.9500	-15.230%	90	4,590	+10.169%
2026-07-08	3.8700	3.8700	3.4800	3.4800	-0.571%	19	4,595	-6.609%
2026-07-07	3.1700	3.5500	3.1700	3.5000	+35.135%	214	4,579	-7.143%
2026-07-06	2.6400	2.6400	2.5900	2.5900	-12.500%	3	4,509	+25.483%
2026-07-02	2.7300	3.0000	2.7300	2.9600	-12.941%	93	4,510	+9.797%
2026-07-01	3.2500	3.4000	3.0000	3.4000	+6.250%	63	4,510	-4.412%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-8.046%	70	4,506	+1.562%
2026-06-29	3.6800	3.7600	3.4800	3.4800	-14.496%	31	4,495	-6.609%
2026-06-26	3.9700	4.0700	3.9700	4.0700	-8.539%	2	4,502	-20.147%
2026-06-25	4.4500	4.4500	4.4500	4.4500	+4.706%	2	4,503	-26.966%
2026-06-23	4.1200	4.2500	4.1200	4.2500	+5.721%	7	4,501	-23.529%
2026-06-22	4.0200	4.1000	4.0200	4.0200	+9.836%	4	4,495	-19.154%
2026-06-18	3.7300	3.7500	3.6600	3.6600	-0.543%	70	4,456	-11.202%
2026-06-17	3.6100	3.7400	3.6100	3.6800	-2.387%	12	4,456	-11.685%
2026-06-16	3.7300	3.9500	3.7200	3.7700	+4.722%	58	4,456	-13.793%
2026-06-15	3.5800	3.6400	3.5800	3.6000	-4.000%	49	4,394	-9.722%
2026-06-12	4.0200	4.0200	3.7500	3.7500	-11.348%	31	4,394	-13.333%
2026-06-11	4.3600	4.3600	4.2000	4.2300	-6.000%	75	4,394	-23.168%
2026-06-10	4.1500	4.5500	4.1500	4.5000	+11.111%	56	4,352	-27.778%
2026-06-09	4.0500	4.1500	4.0500	4.0500	+17.391%	29	4,350	-19.753%
2026-06-08	3.4500	3.6500	3.4500	3.4500	-10.390%	99	4,327	-5.797%
2026-06-05	3.6000	3.8500	3.6000	3.8500	+13.905%	12	4,319	-15.584%
2026-06-04	3.3300	3.3800	3.2400	3.3800	+2.424%	161	4,319	-3.846%
2026-06-03	3.4700	3.5000	3.2700	3.3000	-5.444%	542	4,277	-1.515%
2026-06-02	3.6500	3.7400	3.4000	3.4900	-6.183%	1,564	4,273	-6.877%
2026-06-01	3.7500	3.7700	3.7200	3.7200	-4.615%	11	2,745	-12.634%
2026-05-29	3.9000	3.9000	3.8800	3.9000	-12.360%	15	2,737	-16.667%
2026-05-27	4.4500	4.4500	4.4500	4.4500	-2.198%	2	2,734	-26.966%
2026-05-26	4.5000	4.6000	4.5000	4.5500	-4.211%	43	2,735	-28.571%
2026-05-22	4.7500	4.7500	4.7500	4.7500	-4.040%	6	2,741	-31.579%
2026-05-21	4.9500	4.9500	4.9500	4.9500	-2.941%	1	2,744	-34.343%
2026-05-20	5.1000	5.1000	5.1000	5.1000	-4.673%	50	2,744	-36.275%
2026-05-19	5.3500	5.3500	5.3500	5.3500	+5.315%	1	2,743	-39.252%
2026-05-18	5.1000	5.1000	5.0200	5.0800	+5.176%	16	2,743	-36.024%
2026-05-15	4.7000	4.8300	4.7000	4.8300	+7.333%	70	2,743	-32.712%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+2.975%	2	2,779	-27.778%
2026-05-13	4.5500	4.5500	4.3100	4.3700	-5.206%	271	2,773	-25.629%
2026-05-12	4.7000	4.7400	4.6000	4.6100	+0.217%	187	2,773	-29.501%
2026-05-11	4.4900	4.6500	4.4800	4.6000	+2.222%	340	2,773	-29.348%
2026-05-08	4.6000	4.6500	4.4400	4.5000	+2.273%	406	2,803	-27.778%
2026-05-07	4.4000	4.4000	4.4000	4.4000	+1.149%	1	2,782	-26.136%
2026-05-06	4.3500	4.3700	4.3500	4.3500	+2.594%	4	2,783	-25.287%
2026-05-05	4.2500	4.2500	4.2400	4.2400	-4.505%	9	2,787	-23.349%
2026-05-04	4.3500	4.4400	4.3500	4.4400	+9.630%	5	2,789	-26.802%
2026-05-01	3.9600	4.0500	3.9600	4.0500	+6.579%	2	2,790	-19.753%
2026-04-30	3.8000	3.8000	3.8000	3.8000	0.000%	2	2,790	-14.474%
2026-04-28	3.8000	3.8000	3.8000	3.8000	+4.110%	1	2,792	-14.474%
2026-04-27	3.6400	3.7000	3.6300	3.6500	-3.947%	20	2,792	-10.959%
2026-04-24	3.6000	3.8000	3.6000	3.8000	+7.042%	59	2,804	-14.474%
2026-04-23	3.4500	3.5500	3.4500	3.5500	+7.576%	3	2,805	-8.451%
2026-04-22	3.4000	3.4000	3.3000	3.3000	-5.714%	76	2,807	-1.515%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-2.778%	3	2,813	-7.143%
2026-04-20	3.6000	3.6100	3.5500	3.6000	+3.448%	5	2,813	-9.722%
2026-04-17	3.4500	3.4800	3.4500	3.4800	-3.064%	6	2,814	-6.609%
2026-04-16	3.8000	3.8000	3.5900	3.5900	-7.949%	6	2,809	-9.471%
2026-04-15	3.9200	3.9700	3.9000	3.9000	-2.500%	14	2,808	-16.667%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-1.235%	1	2,810	-18.750%
2026-04-13	4.0400	4.0700	4.0400	4.0500	-8.989%	4	2,811	-19.753%
2026-04-09	4.4500	4.4500	4.4500	4.4500	+2.299%	1	2,813	-26.966%
2026-04-02	4.3500	4.3500	4.3500	4.3500	-8.421%	1	2,813	-25.287%
2026-04-01	4.2500	4.7500	4.2500	4.7500	+1.713%	2	2,813	-31.579%
2026-03-31	4.6700	4.6700	4.6700	4.6700	-3.711%	1	2,814	-30.407%
2026-03-30	4.8500	4.8500	4.8500	4.8500	+3.854%	3	2,813	-32.990%
2026-03-27	4.5000	4.6700	4.3500	4.6700	+6.621%	17	2,816	-30.407%
2026-03-26	4.3200	4.4100	4.3000	4.3800	-6.009%	44	2,823	-25.799%
2026-03-20	4.5600	4.6800	4.4300	4.6600	+9.647%	257	2,824	-30.258%
2026-03-19	3.8800	4.2500	3.8200	4.2500	+2.410%	10	2,752	-23.529%
2026-03-17	4.3000	4.3000	4.1500	4.1500	-9.190%	4	2,744	-21.687%
2026-03-16	4.5700	4.5700	4.5700	4.5700	-0.652%	1	2,746	-28.884%
2026-03-13	4.3500	4.6200	4.3500	4.6000	+1.099%	19	2,747	-29.348%
2026-03-12	4.5800	4.5800	4.5500	4.5500	+9.113%	2	2,740	-28.571%
2026-03-11	3.9900	4.2500	3.9900	4.1700	+4.250%	1,086	2,738	-22.062%
2026-03-10	3.9000	4.0000	3.9000	4.0000	-12.473%	52	1,814	-18.750%
2026-03-06	4.6500	4.6500	4.5700	4.5700	-3.586%	4	1,790	-28.884%
2026-03-05	4.7400	4.7400	4.7400	4.7400	-0.211%	2	1,792	-31.435%
2026-03-04	4.7000	4.7500	4.7000	4.7500	+5.556%	32	1,790	-31.579%
2026-03-03	4.5000	4.5000	4.5000	4.5000	-4.255%	20	1,792	-27.778%
2026-03-02	4.8300	4.8300	4.7000	4.7000	+1.075%	895	1,812	-30.851%
2026-02-27	4.7000	4.7000	4.6000	4.6500	+3.333%	42	1,107	-30.108%
2026-02-26	4.5000	4.5000	4.5000	4.5000	-6.445%	11	1,077	-27.778%
2026-02-23	4.8000	4.8100	4.8000	4.8100	+0.418%	3	1,088	-32.432%
2026-02-20	4.7900	4.7900	4.7900	4.7900	+2.132%	50	1,088	-32.150%
2026-02-19	4.6000	4.7500	4.6000	4.6900	+9.579%	15	1,038	-30.704%
2026-02-17	4.2800	4.2800	4.2800	4.2800	+12.632%	1	1,040	-24.065%
2026-02-13	3.9500	4.6200	3.7500	3.8000	-27.619%	69	1,019	-14.474%
2026-02-12	5.2500	5.2500	5.2500	5.2500	+3.960%	1	1,019	-38.095%
2026-02-06	5.2800	5.2800	5.0500	5.0500	-1.751%	12	1,019	-35.644%
2026-02-04	5.1400	5.1400	5.1400	5.1400	-3.925%	2	1,023	-36.770%
2026-02-03	5.2000	5.3500	5.2000	5.3500	+6.786%	6	1,025	-39.252%
2026-02-02	5.1000	5.1000	5.0100	5.0100	+0.805%	3	1,022	-35.130%
2026-01-30	4.9500	5.0100	4.9500	4.9700	+3.542%	16	1,022	-34.608%
2026-01-29	4.8000	4.8000	4.8000	4.8000	0.000%	128	1,020	-32.292%
2026-01-28	4.8000	4.8000	4.8000	4.8000	0.000%	1	892	-32.292%
2026-01-27	4.7700	4.8000	4.7700	4.8000	+4.348%	3	892	-32.292%
2026-01-26	4.6300	4.6300	4.6000	4.6000	+0.437%	13	892	-29.348%
2026-01-23	4.4000	4.5900	4.4000	4.5800	+5.287%	17	891	-29.039%
2026-01-22	4.4200	4.4200	4.3500	4.3500	-0.685%	11	891	-25.287%
2026-01-21	4.3800	4.3800	4.3800	4.3800	-3.736%	3	901	-25.799%
2026-01-20	4.5000	4.5500	4.4100	4.5500	+7.820%	134	901	-28.571%
2026-01-15	4.2000	4.2200	4.2000	4.2200	+0.716%	2	806	-22.986%
2026-01-14	4.1500	4.2800	4.1500	4.1900	+19.714%	12	805	-22.434%
2026-01-09	3.5600	3.6000	3.5000	3.5000	-6.667%	13	804	-7.143%
2026-01-08	3.2500	3.7500	3.2500	3.7500	-0.266%	3	794	-13.333%
2026-01-02	3.7500	3.7600	3.7300	3.7600	+2.174%	20	792	-13.564%
2025-12-30	3.6800	3.6800	3.6800	3.6800	+11.515%	30	795	-11.685%
2025-12-29	3.4100	3.4100	3.3000	3.3000	-9.589%	3	783	-1.515%
2025-12-26	3.6500	3.6500	3.6500	3.6500	+1.389%	1	781	-10.959%
2025-12-23	3.6000	3.6000	3.6000	3.6000	+9.091%	20	780	-9.722%
2025-12-22	3.3500	3.3500	3.3000	3.3000	-4.348%	8	760	-1.515%
2025-12-19	3.5500	3.5500	3.4500	3.4500	-9.686%	12	752	-5.797%
2025-12-18	4.1000	4.1000	3.8200	3.8200	-2.051%	6	744	-14.921%
2025-12-15	4.0000	4.0000	3.8000	3.9000	-3.465%	5	743	-16.667%
2025-12-12	4.0000	5.1000	3.8200	4.0400	-16.701%	44	743	-19.554%
2025-12-11	4.8300	4.9300	4.8300	4.8500	+9.977%	6	735	-32.990%
2025-12-04	4.4400	4.4400	4.4100	4.4100	-2.000%	51	737	-26.304%
2025-12-03	4.5000	4.5000	4.5000	4.5000	0.000%	1	735	-27.778%
2025-12-02	4.5000	4.5000	4.5000	4.5000	+2.273%	40	734	-27.778%
2025-12-01	4.3500	4.4000	4.3500	4.4000	-16.190%	47	694	-26.136%
2025-11-24	5.2000	5.2500	5.2000	5.2500	+1.744%	2	649	-38.095%
2025-11-21	5.1600	5.1600	5.1600	5.1600	+3.200%	1	649	-37.016%
2025-11-20	4.8000	5.0000	4.8000	5.0000	-9.091%	16	649	-35.000%
2025-11-19	5.5000	5.5000	5.5000	5.5000	+10.220%	1	662	-40.909%
2025-11-14	4.9900	4.9900	4.9900	4.9900	+7.312%	5	663	-34.870%
2025-11-13	4.5000	4.7500	4.5000	4.6500	+6.897%	17	663	-30.108%
2025-11-12	5.0000	5.0000	4.3500	4.3500	+3.571%	26	663	-25.287%
2025-11-11	4.2000	4.5100	4.2000	4.2000	-5.618%	68	663	-22.619%
2025-11-10	4.8500	4.8500	4.4500	4.4500	-8.247%	31	601	-26.966%
2025-11-06	4.9000	5.0000	4.7500	4.8500	-3.000%	9	571	-32.990%
2025-11-05	5.1500	5.1500	4.7000	5.0000	-20.635%	18	569	-35.000%
2025-11-04	6.2000	6.3000	6.2000	6.3000	+6.419%	26	556	-48.413%
2025-10-31	5.9200	5.9200	5.9200	5.9200	-1.333%	5	546	-45.101%
2025-10-30	6.0000	6.0000	6.0000	6.0000	-0.662%	90	546	-45.833%
2025-10-20	6.0400	6.0400	6.0400	6.0400	+1.513%	8	544	-46.192%
2025-10-17	5.9500	5.9500	5.9500	5.9500	+1.536%	1	544	-45.378%
2025-10-16	5.7100	5.8600	5.7100	5.8600	+2.627%	6	543	-44.539%
2025-10-15	5.7100	5.7100	5.7100	5.7100	-4.833%	1	537	-43.082%
2025-10-10	6.0000	6.0000	6.0000	6.0000	0.000%	40	537	-45.833%
2025-10-09	6.0500	6.0500	6.0000	6.0000	+4.348%	3	577	-45.833%
2025-10-02	5.7000	5.8100	5.7000	5.7500	+21.053%	39	576	-43.478%
2025-09-26	4.7500	4.7500	4.7500	4.7500	+1.064%	1	574	-31.579%
2025-09-25	4.7000	4.7000	4.7000	4.7000	-2.490%	11	573	-30.851%
2025-09-23	4.8200	4.8200	4.8200	4.8200	-1.633%	5	572	-32.573%
2025-09-22	4.9000	4.9000	4.9000	4.9000	-10.092%	1	567	-33.673%
2025-09-19	5.4500	5.4500	5.4500	5.4500	+4.808%	1	566	-40.367%
2025-09-17	5.1500	5.2000	5.1500	5.2000	+1.761%	4	565	-37.500%
2025-09-16	5.2000	5.2000	5.1100	5.1100	-7.928%	5	561	-36.399%
2025-09-15	5.5500	5.5500	5.5500	5.5500	-3.478%	1	559	-41.441%
2025-09-12	5.6500	5.7500	5.6500	5.7500	+6.679%	13	558	-43.478%
2025-09-09	5.4000	5.5000	5.2800	5.3900	+2.667%	280	551	-39.703%
2025-09-08	5.3000	5.3000	5.2500	5.2500	+1.942%	43	605	-38.095%
2025-09-05	5.1500	5.1500	5.1500	5.1500	-9.807%	41	631	-36.893%
2025-08-25	5.8400	5.8400	5.7100	5.7100	-8.931%	2	590	-43.082%
2025-08-20	6.2700	6.2700	6.2700	6.2700	-1.260%	5	589	-48.166%
2025-08-08	6.3500	6.3500	6.3500	6.3500	+4.441%	25	594	-48.819%
2025-08-04	6.0500	6.1000	6.0500	6.0800	-1.777%	25	594	-46.546%
2025-08-01	6.2500	6.2500	6.1900	6.1900	+9.558%	3	614	-47.496%
2025-07-24	5.6500	5.6500	5.6500	5.6500	+4.630%	60	616	-42.478%
2025-07-22	5.3300	5.4000	5.3300	5.4000	-2.703%	25	646	-39.815%
2025-07-21	5.4000	5.5500	5.4000	5.5500	-1.770%	109	621	-41.441%
2025-07-18	5.6500	5.6500	5.6500	5.6500	-10.460%	2	558	-42.478%
2025-07-16	6.2100	6.3200	6.2100	6.3100	+4.298%	13	560	-48.494%
2025-07-15	6.0700	6.0700	5.9500	6.0500	-1.305%	57	561	-46.281%
2025-07-14	6.1300	6.1300	6.1300	6.1300	+3.898%	2	526	-46.982%
2025-07-11	5.9300	5.9300	5.8500	5.9000	+1.375%	49	526	-44.915%
2025-07-10	5.8200	5.8200	5.8200	5.8200	-2.185%	2	568	-44.158%
2025-07-09	5.9500	5.9500	5.9500	5.9500	+1.709%	3	568	-45.378%
2025-06-26	5.8500	5.8500	5.8500	5.8500	-1.681%	10	570	-44.444%
2025-06-25	6.0300	6.0300	5.9500	5.9500	+12.689%	2	570	-45.378%
2025-05-29	5.2400	5.2800	5.2400	5.2800	+8.866%	128	570	-38.447%
2025-05-20	4.8000	4.8500	4.7800	4.8500	-2.020%	115	442	-32.990%
2025-05-19	4.9500	4.9500	4.9500	4.9500	-9.174%	10	351	-34.343%
2025-05-14	5.4500	5.4500	5.4500	5.4500	-5.217%	1	341	-40.367%
2025-05-09	5.7500	5.7500	5.7500	5.7500	-11.128%	22	341	-43.478%
2025-04-29	6.4700	6.4700	6.4700	6.4700	-1.221%	1	330	-49.768%
2025-04-28	6.5500	6.5500	6.5500	6.5500	-2.963%	10	330	-50.382%
2025-04-25	6.7500	6.7500	6.7500	6.7500	-12.451%	2	330	-51.852%
2025-04-21	7.7100	7.7100	7.7100	7.7100	+3.629%	1	330	-57.847%
2025-04-08	7.4400	7.4400	7.4400	7.4400	-8.600%	174	330	-56.317%
2025-04-07	8.1400	8.1400	8.1400	8.1400	+3.694%	10	209	-60.074%
2025-04-04	7.9000	7.9000	7.7500	7.8500	+12.950%	98	209	-58.599%
2025-04-02	6.9500	6.9500	6.9500	6.9500	+5.303%	2	184	-53.237%
2025-04-01	6.6000	6.6000	6.6000	6.6000	-5.036%	2	182	-50.758%
2025-03-26	6.9500	6.9500	6.9500	6.9500	-4.006%	5	180	-53.237%
2025-02-27	7.2400	7.2400	7.2300	7.2400	-5.359%	10	185	-55.110%
2025-02-26	7.5000	7.6500	7.5000	7.6500	+6.844%	20	195	-57.516%
2025-02-12	7.1300	7.1600	7.1300	7.1600	+3.319%	6	185	-54.609%
2025-02-10	6.9300	6.9300	6.9300	6.9300	-2.394%	1	189	-53.102%
2025-02-06	7.1000	7.1000	7.1000	7.1000	+10.938%	1	189	-54.225%
2025-01-17	6.4000	6.4000	6.4000	6.4000	0.000%	2	187	-49.219%
2025-01-07	6.4000	6.4000	6.4000	6.4000	+2.729%	10	187	-49.219%
2025-01-03	6.2300	6.2300	6.2300	6.2300	-12.254%	40	187	-47.833%
2024-12-31	7.1000	7.1000	7.1000	7.1000	0.000%	1	177	-54.225%
2024-12-18	7.1000	7.1000	7.1000	7.1000	+5.185%	1	177	-54.225%
2024-12-17	6.7500	6.7500	6.7500	6.7500	+1.504%	2	176	-51.852%
2024-12-16	6.6500	6.8000	6.6500	6.6500	-6.338%	100	174	-51.128%
2024-12-13	7.1000	7.1000	7.1000	7.1000	+2.899%	2	114	-54.225%
2024-12-12	7.0000	7.0000	6.9000	6.9000	-1.429%	2	113	-52.899%
2024-12-10	7.0000	7.0000	7.0000	7.0000	+2.941%	1	111	-53.571%
2024-12-09	6.7900	6.8000	6.6600	6.8000	-5.160%	59	110	-52.206%
2024-12-06	6.1100	7.1700	6.1100	7.1700	-3.758%	8	51	-54.672%
2024-12-05	7.4500	7.4500	7.4500	7.4500	-1.194%	1	47	-56.376%
2024-11-13	7.5400	7.5400	7.5400	7.5400	-12.121%	1	47	-56.897%
2024-11-08	8.6000	8.6000	8.5800	8.5800	-4.134%	12	47	-62.121%
2024-11-07	8.9500	8.9500	8.9500	8.9500	-1.105%	6	47	-63.687%
2024-11-06	8.7400	9.1500	8.6500	9.0500	+3.075%	19	42	-64.088%
2024-11-05	8.7800	8.7800	8.7800	8.7800	-0.341%	6	34	-62.984%
2024-10-17	8.8100	8.8100	8.8100	8.8100	+1.264%	1	28	-63.110%
2024-10-08	8.6900	8.7000	8.6800	8.7000	+3.571%	17	27	-62.644%
2024-10-01	8.4000	8.4000	8.4000	8.4000	+1.205%	5	10	-61.310%
2024-09-26	8.3000	8.3000	8.3000	8.3000	0.000%	5	5	-60.843%