Dark

RIVN20270115P20
RIVN Jan 15 2027 20.00 Put (RIVN270115P00020000)
option OPRA

EOD

Oct 1, 2026

5.75+7.076%(+0.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.7500	5.7500	5.7500	5.7500	+7.076%	5	2,079	0.000%
2026-09-29	5.3700	5.3700	5.3700	5.3700	-2.186%	25	2,084	+7.076%
2026-09-28	5.4000	5.4900	5.4000	5.4900	+6.602%	10	2,084	+4.736%
2026-09-24	5.3000	5.3000	5.1500	5.1500	-8.688%	11	2,089	+11.650%
2026-09-23	5.6000	5.6400	5.6000	5.6400	+8.462%	15	2,089	+1.950%
2026-09-21	5.1500	5.2000	5.1500	5.2000	-6.810%	10	2,089	+10.577%
2026-09-18	5.5000	5.5800	5.4000	5.5800	+12.727%	199	2,089	+3.047%
2026-09-17	5.0500	5.0500	4.9500	4.9500	-8.333%	2	2,165	+16.162%
2026-09-16	5.4000	5.4000	5.4000	5.4000	+3.250%	2	2,165	+6.481%
2026-09-15	5.2300	5.2300	5.2300	5.2300	+8.958%	1	2,165	+9.943%
2026-09-10	4.8500	4.8500	4.7500	4.8000	-1.639%	14	2,165	+19.792%
2026-09-08	4.8600	4.8800	4.8600	4.8800	-3.366%	10	2,156	+17.828%
2026-09-03	5.0500	5.0500	5.0500	5.0500	-2.885%	5	2,151	+13.861%
2026-09-02	5.2000	5.2000	5.2000	5.2000	0.000%	25	2,151	+10.577%
2026-09-01	5.2000	5.2000	5.2000	5.2000	+2.970%	5	2,151	+10.577%
2026-08-28	4.9500	5.0500	4.9500	5.0500	+10.262%	6	2,151	+13.861%
2026-08-27	4.5600	4.5900	4.5600	4.5800	0.000%	14	2,155	+25.546%
2026-08-25	4.5800	4.5800	4.5800	4.5800	-2.553%	50	2,154	+25.546%
2026-08-24	4.7000	4.7000	4.7000	4.7000	+3.982%	5	2,154	+22.340%
2026-08-21	4.7000	4.7000	4.4800	4.5200	-17.818%	80	2,154	+27.212%
2026-08-19	5.5000	5.5000	5.5000	5.5000	-5.172%	100	2,204	+4.545%
2026-08-17	5.8000	5.8000	5.8000	5.8000	+7.011%	1	2,104	-0.862%
2026-08-14	5.4200	5.4200	5.4200	5.4200	+5.243%	1	2,104	+6.089%
2026-08-12	4.9500	5.1500	4.9000	5.1500	+5.102%	28	2,103	+11.650%
2026-08-11	5.1000	5.1000	4.9000	4.9000	-4.110%	20	2,097	+17.347%
2026-08-10	5.1800	5.1800	5.1100	5.1100	-1.541%	2	2,082	+12.524%
2026-08-07	5.3000	5.3200	5.1900	5.1900	-7.321%	17	2,082	+10.790%
2026-08-06	5.5000	5.6000	5.5000	5.6000	+2.190%	46	2,079	+2.679%
2026-08-03	5.6500	5.6500	5.4600	5.4800	-7.119%	120	2,074	+4.927%
2026-07-31	5.8500	5.9000	5.6000	5.9000	+11.321%	5	2,094	-2.542%
2026-07-30	5.3000	5.3000	5.3000	5.3000	-0.563%	2	2,094	+8.491%
2026-07-29	5.1500	5.3500	5.1500	5.3300	+0.566%	253	2,096	+7.880%
2026-07-28	5.3000	5.3000	5.3000	5.3000	-7.826%	30	2,226	+8.491%
2026-07-24	5.5200	5.7500	5.5200	5.7500	+8.286%	20	2,256	0.000%
2026-07-23	5.3300	5.3300	5.2200	5.3100	+10.625%	87	2,270	+8.286%
2026-07-21	4.8500	4.8500	4.7500	4.8000	-4.000%	300	2,314	+19.792%
2026-07-20	4.8700	5.0000	4.8700	5.0000	-1.961%	4	2,121	+15.000%
2026-07-17	5.1000	5.1000	5.1000	5.1000	-2.857%	1	2,119	+12.745%
2026-07-16	5.1000	5.2500	5.1000	5.2500	+15.385%	3	2,118	+9.524%
2026-07-15	4.4500	4.6500	4.4500	4.5500	-9.901%	27	2,117	+26.374%
2026-07-14	4.9500	5.0500	4.9500	5.0500	0.000%	4	2,107	+13.861%
2026-07-13	5.0500	5.0500	5.0500	5.0500	+6.992%	47	2,107	+13.861%
2026-07-10	4.7000	4.7200	4.5000	4.7200	-0.632%	38	2,064	+21.822%
2026-07-09	4.9000	4.9000	4.7500	4.7500	-13.321%	33	2,066	+21.053%
2026-07-08	6.1100	6.1100	5.4800	5.4800	+1.670%	101	2,054	+4.927%
2026-07-07	5.1500	5.3900	5.1500	5.3900	+33.747%	150	2,128	+6.679%
2026-07-06	4.0500	4.0500	4.0300	4.0300	-13.519%	14	2,044	+42.680%
2026-07-02	4.6500	4.7500	4.2900	4.6600	-9.162%	686	1,985	+23.391%
2026-07-01	5.1100	5.1300	4.9600	5.1300	+0.984%	75	1,985	+12.086%
2026-06-30	5.4300	5.7000	5.0000	5.0800	-6.960%	123	1,999	+13.189%
2026-06-29	5.7000	5.7000	5.4500	5.4600	-13.196%	134	1,978	+5.311%
2026-06-23	6.2900	6.2900	6.2900	6.2900	+1.616%	5	1,937	-8.585%
2026-06-22	6.0500	6.2000	6.0500	6.1900	+8.979%	30	1,932	-7.108%
2026-06-18	5.7500	5.8500	5.6800	5.6800	+0.531%	238	1,908	+1.232%
2026-06-17	5.7700	5.7900	5.5600	5.6500	-5.990%	119	1,908	+1.770%
2026-06-16	5.8400	6.0100	5.8300	6.0100	+8.484%	210	1,908	-4.326%
2026-06-15	5.5400	5.5700	5.5100	5.5400	-1.423%	142	1,887	+3.791%
2026-06-12	6.0200	6.0600	5.6200	5.6200	-11.912%	308	1,887	+2.313%
2026-06-11	6.7200	6.7200	6.3500	6.3800	-2.446%	188	1,887	-9.875%
2026-06-10	6.2300	6.5400	6.2100	6.5400	+5.825%	203	1,847	-12.080%
2026-06-09	6.2000	6.2400	6.1000	6.1800	+10.952%	70	1,843	-6.958%
2026-06-08	5.4000	5.6400	5.3200	5.5700	-3.130%	43	1,822	+3.232%
2026-06-05	5.4000	5.7500	5.4000	5.7500	+12.745%	42	1,823	0.000%
2026-06-04	5.1000	5.1000	5.1000	5.1000	0.000%	4	1,823	+12.745%
2026-06-03	5.2000	5.2500	5.0500	5.1000	-7.942%	352	1,819	+12.745%
2026-06-02	5.4400	5.5500	5.3000	5.5400	-1.423%	290	1,823	+3.791%
2026-06-01	5.8000	5.8000	5.5800	5.6200	-3.436%	127	1,834	+2.313%
2026-05-29	6.4300	6.4300	5.7100	5.8200	-8.491%	188	1,835	-1.203%
2026-05-28	6.7400	6.7400	6.3300	6.3600	-4.217%	316	1,836	-9.591%
2026-05-27	6.6400	6.6400	6.6400	6.6400	-15.198%	2	1,845	-13.404%
2026-05-20	7.8300	7.8300	7.8300	7.8300	-2.125%	1	1,847	-26.564%
2026-05-19	8.0000	8.0000	8.0000	8.0000	+6.809%	3	1,844	-28.125%
2026-05-18	7.5200	7.6100	7.2500	7.4900	+5.642%	314	1,844	-23.231%
2026-05-15	7.0200	7.1300	7.0100	7.0900	+7.751%	82	1,844	-18.900%
2026-05-14	6.7700	6.8300	6.5300	6.5800	-1.937%	329	1,840	-12.614%
2026-05-13	6.6900	6.7500	6.6400	6.7100	-1.324%	117	1,862	-14.307%
2026-05-08	7.0500	7.0500	6.8000	6.8000	+0.592%	50	1,862	-15.441%
2026-05-07	6.7200	6.8000	6.6700	6.7600	+3.206%	284	1,862	-14.941%
2026-05-06	6.5500	6.5500	6.5500	6.5500	-0.758%	10	1,873	-12.214%
2026-05-04	6.5000	6.6000	6.5000	6.6000	+4.762%	23	1,883	-12.879%
2026-05-01	6.0000	6.3000	6.0000	6.3000	+7.692%	25	1,881	-8.730%
2026-04-28	5.9000	5.9000	5.8500	5.8500	+5.405%	14	1,881	-1.709%
2026-04-27	5.6200	5.6500	5.5500	5.5500	+2.968%	55	1,893	+3.604%
2026-04-23	5.2500	5.4000	5.2500	5.3900	-0.185%	802	1,894	+6.679%
2026-04-21	5.4000	5.4000	5.4000	5.4000	-1.818%	2	1,108	+6.481%
2026-04-20	5.4500	5.5000	5.4500	5.5000	+2.996%	6	1,108	+4.545%
2026-04-17	5.3400	5.3400	5.3400	5.3400	-9.184%	3	1,108	+7.678%
2026-04-15	5.8800	5.8800	5.8800	5.8800	-8.837%	2	1,108	-2.211%
2026-04-08	6.4500	6.4500	6.4500	6.4500	-6.522%	16	1,108	-10.853%
2026-04-07	6.6100	6.9000	6.6100	6.9000	+3.759%	7	1,108	-16.667%
2026-04-01	6.6000	6.6500	6.6000	6.6500	-5.000%	23	1,101	-13.534%
2026-03-30	6.8000	7.0000	6.8000	7.0000	+6.870%	44	1,102	-17.857%
2026-03-27	6.5500	6.5500	6.5500	6.5500	+1.550%	2	1,141	-12.214%
2026-03-26	6.4500	6.4500	6.4500	6.4500	+2.381%	2	1,141	-10.853%
2026-03-25	6.0500	6.3000	6.0500	6.3000	+0.800%	74	1,143	-8.730%
2026-03-23	6.2500	6.2500	6.2500	6.2500	-7.407%	2	1,172	-8.000%
2026-03-20	6.7500	6.7500	6.7500	6.7500	+6.299%	2	1,174	-14.815%
2026-03-19	6.2000	6.3500	6.1000	6.3500	+2.419%	8	1,172	-9.449%
2026-03-17	6.2000	6.2000	6.2000	6.2000	-1.587%	1	1,177	-7.258%
2026-03-12	6.2000	6.3000	6.2000	6.3000	+5.000%	10	1,176	-8.730%
2026-03-11	6.0000	6.0000	6.0000	6.0000	+5.263%	3	1,173	-4.167%
2026-03-10	5.7000	5.7000	5.5500	5.7000	-14.286%	21	1,173	+0.877%
2026-03-09	6.6500	6.6500	6.6500	6.6500	-2.206%	1	1,152	-13.534%
2026-03-05	6.8000	6.8000	6.8000	6.8000	-4.895%	1	1,192	-15.441%
2026-03-03	7.1500	7.1500	7.1500	7.1500	+4.993%	6	1,192	-19.580%
2026-03-02	6.8100	6.8100	6.8100	6.8100	+3.182%	5	1,192	-15.565%
2026-02-26	6.6000	6.6000	6.6000	6.6000	-4.348%	6	1,192	-12.879%
2026-02-20	6.9500	7.0300	6.9000	6.9000	+13.115%	6	1,192	-16.667%
2026-02-17	6.0000	6.1000	6.0000	6.1000	+5.903%	2	1,191	-5.738%
2026-02-13	6.3000	6.3000	5.7600	5.7600	-22.162%	16	1,191	-0.174%
2026-02-12	7.4000	7.4000	7.4000	7.4000	-5.732%	1	1,191	-22.297%
2026-02-05	7.7500	7.8500	7.7500	7.8500	+3.974%	30	1,191	-26.752%
2026-02-03	7.2500	7.6000	7.2500	7.5500	+4.138%	5	1,218	-23.841%
2026-02-02	7.2500	7.2500	7.2500	7.2500	+2.837%	1	1,222	-20.690%
2026-01-30	7.0500	7.0500	7.0500	7.0500	0.000%	1	1,222	-18.440%
2026-01-29	6.8900	7.0500	6.8900	7.0500	+2.920%	55	1,222	-18.440%
2026-01-28	6.8500	6.8500	6.8500	6.8500	-0.725%	50	1,184	-16.058%
2026-01-27	6.9000	6.9000	6.9000	6.9000	+3.759%	53	1,194	-16.667%
2026-01-26	6.6500	6.6500	6.6500	6.6500	+0.758%	2	1,193	-13.534%
2026-01-23	6.5000	6.6000	6.5000	6.6000	+6.452%	3	1,192	-12.879%
2026-01-22	6.2700	6.2700	6.2000	6.2000	-4.615%	11	1,190	-7.258%
2026-01-20	6.4100	6.5000	6.4100	6.5000	+4.000%	23	1,189	-11.538%
2026-01-16	6.2500	6.2500	6.1500	6.2500	+1.626%	40	1,194	-8.000%
2026-01-15	6.0800	6.1500	6.0800	6.1500	-1.600%	246	1,194	-6.504%
2026-01-14	6.1100	6.2500	6.0500	6.2500	+16.604%	7	1,037	-8.000%
2026-01-13	5.4200	5.4200	5.3600	5.3600	-0.741%	3	1,037	+7.276%
2026-01-12	5.4000	5.4000	5.4000	5.4000	+4.651%	276	1,035	+6.481%
2026-01-09	5.1700	5.1700	5.1600	5.1600	-0.960%	2	1,187	+11.434%
2026-01-07	5.1600	5.2200	5.1600	5.2100	-6.126%	5	1,187	+10.365%
2026-01-06	5.5500	5.5500	5.5500	5.5500	+1.277%	2	1,184	+3.604%
2026-01-02	5.4500	5.8000	5.4400	5.4800	+2.430%	35	1,182	+4.927%
2025-12-30	5.3000	5.4000	5.2500	5.3500	+5.941%	86	1,148	+7.477%
2025-12-29	5.1000	5.1000	5.0500	5.0500	+1.406%	2	1,132	+13.861%
2025-12-26	4.9800	4.9800	4.9800	4.9800	-2.161%	2	1,131	+15.462%
2025-12-24	5.0900	5.0900	5.0900	5.0900	+3.878%	5	1,131	+12.967%
2025-12-23	5.0000	5.2800	4.9000	4.9000	+2.083%	74	1,131	+17.347%
2025-12-22	4.8000	4.8200	4.7200	4.8000	-2.637%	16	1,115	+19.792%
2025-12-19	5.2200	5.2300	4.8000	4.9300	-5.916%	71	1,115	+16.633%
2025-12-18	5.7500	5.7500	5.2400	5.2400	-13.388%	139	1,050	+9.733%
2025-12-17	6.0500	6.0500	6.0500	6.0500	-2.419%	2	985	-4.959%
2025-12-16	5.8800	6.3400	5.8700	6.2000	+9.347%	102	983	-7.258%
2025-12-15	5.7900	5.7900	5.4800	5.6700	-3.898%	149	977	+1.411%
2025-12-12	5.9600	5.9600	5.5400	5.9000	-9.786%	50	900	-2.542%
2025-12-11	6.6300	6.8500	6.4000	6.5400	+9.000%	323	861	-12.080%
2025-12-05	5.9700	6.0000	5.9700	6.0000	-6.542%	11	683	-4.167%
2025-12-03	6.4200	6.4200	6.4200	6.4200	+0.627%	1	682	-10.436%
2025-12-02	6.3800	6.3800	6.3800	6.3800	+0.790%	2	681	-9.875%
2025-12-01	6.3300	6.3300	6.3300	6.3300	-13.878%	1	679	-9.163%
2025-11-24	7.3500	7.3500	7.3500	7.3500	+3.086%	1	679	-21.769%
2025-11-20	7.1300	7.1300	7.1300	7.1300	-1.655%	10	679	-19.355%
2025-11-18	7.2500	7.2500	7.2500	7.2500	+2.113%	35	679	-20.690%
2025-11-14	7.1000	7.1000	7.1000	7.1000	+9.231%	40	679	-19.014%
2025-11-13	6.5000	6.5000	6.5000	6.5000	+7.084%	3	679	-11.538%
2025-11-11	6.2300	6.2300	5.9800	6.0700	-4.409%	111	679	-5.272%
2025-11-10	6.8400	6.8400	6.3500	6.3500	-11.189%	60	568	-9.449%
2025-11-05	7.3500	7.3500	7.1500	7.1500	-15.083%	20	526	-19.580%
2025-10-20	8.4000	8.4300	8.3500	8.4200	+22.920%	1,003	528	-31.710%
2025-09-23	6.9000	6.9000	6.8500	6.8500	-4.861%	56	1,304	-16.058%
2025-09-18	7.2000	7.2000	7.2000	7.2000	-3.356%	1	1,314	-20.139%
2025-09-17	7.4500	7.4500	7.4500	7.4500	+3.186%	1	1,314	-22.819%
2025-09-11	7.2200	7.2200	7.2200	7.2200	-3.476%	1	1,314	-20.360%
2025-09-08	7.4000	7.4800	7.4000	7.4800	+5.650%	5	1,314	-23.128%
2025-09-03	7.0800	7.0800	7.0800	7.0800	-10.038%	1	1,317	-18.785%
2025-08-29	7.8700	7.8700	7.8700	7.8700	-1.870%	2	1,314	-26.938%
2025-08-26	8.1700	8.1700	8.0200	8.0200	-6.199%	2	1,314	-28.304%
2025-08-04	8.5500	8.5500	8.5500	8.5500	+6.875%	10	1,315	-32.749%
2025-07-29	8.0000	8.0000	8.0000	8.0000	+3.896%	20	1,316	-28.125%
2025-07-28	7.7000	7.7000	7.7000	7.7000	-2.532%	2	1,296	-25.325%
2025-07-24	7.9000	7.9000	7.9000	7.9000	+2.597%	41	1,294	-27.215%
2025-07-21	7.7000	7.7000	7.7000	7.7000	-0.645%	10	1,253	-25.325%
2025-07-18	8.0500	8.0500	7.7500	7.7500	-4.557%	8	1,263	-25.806%
2025-07-17	8.1200	8.1200	8.1200	8.1200	-6.667%	5	1,263	-29.187%
2025-07-16	8.5200	8.7400	8.5200	8.7000	+4.819%	24	1,268	-33.908%
2025-07-15	8.4000	8.4100	8.3000	8.3000	-2.353%	47	1,255	-30.723%
2025-07-14	8.4100	8.5000	8.4100	8.5000	+3.785%	8	1,221	-32.353%
2025-07-11	8.1500	8.1900	8.0000	8.1900	+1.487%	57	1,215	-29.792%
2025-07-10	8.0700	8.0700	8.0700	8.0700	-1.585%	3	1,202	-28.748%
2025-07-03	8.2000	8.2500	8.2000	8.2000	+1.863%	4	1,198	-29.878%
2025-06-27	8.0500	8.0500	8.0500	8.0500	-0.617%	2	1,198	-28.571%
2025-06-05	8.1000	8.1000	8.1000	8.1000	+1.887%	1	1,196	-29.012%
2025-06-04	7.9500	7.9500	7.9500	7.9500	+2.185%	1	1,196	-27.673%
2025-05-30	7.7500	7.7800	7.7300	7.7800	+7.459%	8	1,196	-26.093%
2025-05-28	7.2400	7.2400	7.2400	7.2400	+3.134%	50	1,192	-20.580%
2025-05-22	7.0200	7.0200	7.0200	7.0200	-3.306%	2	1,142	-18.091%
2025-05-15	7.2600	7.2600	7.2600	7.2600	-14.488%	1	1,140	-20.799%
2025-05-08	8.4800	8.5000	8.4800	8.4900	+2.289%	498	1,139	-32.273%
2025-05-02	8.3500	8.3500	8.3000	8.3000	-19.024%	16	641	-30.723%
2025-04-07	9.8500	10.2500	9.8500	10.2500	+12.637%	22	641	-43.902%
2025-04-02	9.1000	9.1000	9.1000	9.1000	+2.247%	9	629	-36.813%
2025-04-01	8.9100	8.9100	8.9000	8.9000	-0.336%	13	629	-35.393%
2025-03-27	8.9300	8.9300	8.9300	8.9300	-8.878%	20	640	-35.610%
2025-02-27	9.8000	9.8000	9.8000	9.8000	+8.287%	1	620	-41.327%
2025-02-21	9.1000	9.1000	9.0500	9.0500	+9.036%	160	619	-36.464%
2025-02-18	8.3000	8.3000	8.3000	8.3000	-5.682%	50	698	-30.723%
2025-02-14	8.7900	8.8000	8.7900	8.8000	-3.930%	34	665	-34.659%
2025-02-13	9.1400	9.1700	9.1300	9.1600	-2.966%	30	635	-37.227%
2025-02-12	9.4400	9.4400	9.3800	9.4400	+1.505%	4	635	-39.089%
2025-02-11	9.3000	9.3000	9.3000	9.3000	+1.862%	20	637	-38.172%
2025-02-10	9.1300	9.1300	9.1300	9.1300	-3.079%	1	617	-37.021%
2025-01-28	9.4200	9.4200	9.4200	9.4200	-0.317%	6	616	-38.960%
2025-01-23	9.4500	9.4500	9.4500	9.4500	+1.942%	1	610	-39.153%
2025-01-22	9.2700	9.2900	9.2700	9.2700	+0.761%	5	609	-37.972%
2025-01-21	9.1800	9.2000	9.1800	9.2000	+5.384%	8	604	-37.500%
2025-01-17	8.6100	8.7300	8.6100	8.7300	-3.855%	22	585	-34.135%
2025-01-14	9.0800	9.0800	9.0800	9.0800	-2.366%	10	585	-36.674%
2025-01-13	9.3000	9.3000	9.3000	9.3000	+16.250%	1	576	-38.172%
2025-01-03	8.3000	8.3000	8.0000	8.0000	-13.514%	54	576	-28.125%
2024-12-31	9.0200	9.2500	8.9200	9.2500	-1.070%	8	550	-37.838%
2024-12-30	9.3500	9.3500	9.3500	9.3500	+2.522%	10	550	-38.503%
2024-12-27	9.1200	9.1200	9.1200	9.1200	-6.939%	20	560	-36.952%
2024-12-18	9.1300	9.8000	9.1300	9.8000	+11.237%	6	550	-41.327%
2024-12-17	8.7500	8.8100	8.7500	8.8100	-2.220%	15	546	-34.733%
2024-12-13	9.0200	9.0200	9.0100	9.0100	-1.422%	22	531	-36.182%
2024-12-12	9.1400	9.1400	9.1400	9.1400	-3.992%	1	520	-37.090%
2024-12-06	9.5200	9.5200	9.5200	9.5200	-6.483%	20	519	-39.601%
2024-12-02	10.1800	10.1800	10.1800	10.1800	-0.196%	2	509	-43.517%
2024-11-25	10.2000	10.2000	10.2000	10.2000	-5.991%	100	507	-43.627%
2024-11-22	10.8500	10.8500	10.8500	10.8500	-1.364%	202	607	-47.005%
2024-11-20	11.0000	11.0000	11.0000	11.0000	-1.345%	1	506	-47.727%
2024-11-15	11.1500	11.1500	11.1500	11.1500	+13.776%	26	506	-48.430%
2024-11-13	9.8000	9.8000	9.8000	9.8000	-9.677%	13	506	-41.327%
2024-11-12	10.8500	10.8500	10.8500	10.8500	-7.265%	5	506	-47.005%
2024-11-01	11.7000	11.7000	11.7000	11.7000	+6.364%	120	501	-50.855%
2024-10-29	11.0000	11.0000	11.0000	11.0000	-0.452%	1	561	-47.727%
2024-10-09	10.9800	11.0500	10.9700	11.0500	0.000%	560	560	-47.964%