Dark

RIVN20270115P22
RIVN Jan 15 2027 22.00 Put (RIVN270115P00022000)
option OPRA

EOD

Jul 23, 2026

6.81+7.075%(+0.45)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.7600	6.8400	6.7400	6.8100	+7.075%	34	803	0.000%
2026-07-22	6.1900	6.3600	6.1900	6.3600	+1.597%	8	794	+7.075%
2026-07-21	6.2100	6.2700	6.2100	6.2600	+3.987%	16	798	+8.786%
2026-07-15	6.0400	6.0600	6.0100	6.0200	-7.385%	45	795	+13.123%
2026-07-14	6.5400	6.5400	6.4900	6.5000	-1.515%	45	819	+4.769%
2026-07-13	6.4600	6.6500	6.4600	6.6000	+7.843%	110	795	+3.182%
2026-07-10	5.9000	6.1300	5.8600	6.1200	-11.047%	37	807	+11.275%
2026-07-07	6.8500	6.8900	6.8500	6.8800	+27.407%	5	791	-1.017%
2026-07-06	5.5300	5.5300	5.4000	5.4000	-16.538%	10	788	+26.111%
2026-07-01	6.5100	6.5100	6.4600	6.4700	-1.221%	24	788	+5.255%
2026-06-30	6.8800	7.1900	6.5000	6.5500	-6.960%	76	799	+3.969%
2026-06-29	7.0700	7.0700	7.0000	7.0400	-15.789%	106	799	-3.267%
2026-06-25	8.3600	8.3600	8.3600	8.3600	+16.111%	2	782	-18.541%
2026-06-18	7.1700	7.3200	7.1600	7.2000	-0.415%	177	769	-5.417%
2026-06-17	7.2000	7.3000	7.0100	7.2300	-3.984%	128	769	-5.809%
2026-06-16	7.2800	7.6000	7.2700	7.5300	+6.657%	210	769	-9.562%
2026-06-15	6.9500	7.0900	6.8400	7.0600	-2.486%	142	767	-3.541%
2026-06-12	7.5100	7.5600	7.2100	7.2400	-7.298%	164	767	-5.939%
2026-06-11	8.2500	8.2800	7.7900	7.8100	-3.936%	188	767	-12.804%
2026-06-10	7.7400	8.2500	7.6800	8.1300	+4.903%	107	742	-16.236%
2026-06-09	7.8600	7.8700	7.5000	7.7500	+12.319%	69	745	-12.129%
2026-06-08	6.9000	6.9000	6.9000	6.9000	+6.154%	3	735	-1.304%
2026-06-03	6.7700	6.7800	6.5000	6.5000	-6.877%	32	732	+4.769%
2026-06-02	6.9100	6.9900	6.8100	6.9800	-13.933%	128	738	-2.436%
2026-05-28	8.0500	8.2100	8.0500	8.1100	+16.023%	63	726	-16.030%
2026-04-27	7.0500	7.1700	6.9900	6.9900	+0.866%	9	770	-2.575%
2026-04-24	6.9300	6.9300	6.9300	6.9300	+6.615%	10	771	-1.732%
2026-04-22	6.6500	6.6500	6.5000	6.5000	-20.732%	6	766	+4.769%
2026-03-31	8.2000	8.2000	8.2000	8.2000	0.000%	2	766	-16.951%
2026-03-27	8.2600	8.2600	8.2000	8.2000	+4.994%	21	765	-16.951%
2026-03-23	7.8100	7.8100	7.8100	7.8100	-0.510%	1	765	-12.804%
2026-03-19	7.8500	7.8500	7.8500	7.8500	+7.534%	1	764	-13.248%
2026-03-10	7.3000	7.3000	7.3000	7.3000	-12.048%	1	764	-6.712%
2026-03-06	8.3000	8.3000	8.3000	8.3000	-1.775%	1	764	-17.952%
2026-02-20	8.4500	8.4500	8.4500	8.4500	+27.068%	20	765	-19.408%
2026-02-13	7.2000	7.2000	6.6500	6.6500	-24.000%	10	792	+2.406%
2026-02-06	8.7500	8.7500	8.7500	8.7500	-7.992%	1	792	-22.171%
2026-02-05	9.5100	9.5100	9.5100	9.5100	+13.620%	1	793	-28.391%
2026-01-28	8.3700	8.3700	8.3700	8.3700	+8.000%	5	792	-18.638%
2026-01-22	7.7500	7.7500	7.7500	7.7500	-2.516%	1	792	-12.129%
2026-01-20	8.1000	8.1000	7.9500	7.9500	+3.247%	2	792	-14.340%
2026-01-16	7.6500	7.7000	7.6500	7.7000	+2.667%	20	782	-11.558%
2026-01-15	7.5100	7.5100	7.5000	7.5000	-1.055%	275	782	-9.200%
2026-01-14	7.0000	7.5800	7.0000	7.5800	+11.471%	3	1,057	-10.158%
2026-01-13	6.7500	6.8000	6.7500	6.8000	+7.087%	276	1,057	+0.147%
2026-01-07	7.0000	7.0000	6.3500	6.3500	-4.367%	41	782	+7.244%
2026-01-05	6.6400	6.6400	6.6400	6.6400	+7.967%	1	744	+2.560%
2025-12-26	6.1500	6.1500	6.1500	6.1500	0.000%	10	744	+10.732%
2025-12-23	6.3000	6.3000	6.1500	6.1500	+1.990%	52	744	+10.732%
2025-12-22	6.0000	6.0300	5.9400	6.0300	0.000%	91	744	+12.935%
2025-12-19	5.8500	6.3000	5.8500	6.0300	-7.231%	94	703	+12.935%
2025-12-12	6.5000	6.5000	6.5000	6.5000	-14.474%	1	701	+4.769%
2025-12-09	7.6000	7.6000	7.6000	7.6000	+2.703%	1	700	-10.395%
2025-12-05	7.4000	7.4000	7.4000	7.4000	-16.854%	1	700	-7.973%
2025-11-24	8.9000	8.9000	8.9000	8.9000	+17.881%	1	700	-23.483%
2025-11-11	7.9200	7.9200	7.5500	7.5500	-11.176%	11	700	-9.801%
2025-11-05	8.6000	8.6000	8.5000	8.5000	-15.842%	3	700	-19.882%
2025-10-20	10.1000	10.1000	10.1000	10.1000	+1.406%	2	697	-32.574%
2025-10-17	9.9600	9.9600	9.9600	9.9600	+4.293%	1	697	-31.627%
2025-10-15	9.5500	9.5500	9.5500	9.5500	+17.178%	1	696	-28.691%
2025-09-25	8.1500	8.1500	8.1500	8.1500	-14.749%	1	695	-16.442%
2025-08-26	9.5600	9.5700	9.5600	9.5600	-6.183%	15	696	-28.766%
2025-08-15	10.2000	10.2000	10.1900	10.1900	+8.984%	5	711	-33.170%
2025-07-18	9.3500	9.3500	9.3500	9.3500	-4.592%	1	710	-27.166%
2025-07-11	9.8000	9.8000	9.8000	9.8000	+1.871%	1	709	-30.510%
2025-06-25	9.7300	9.7300	9.6200	9.6200	+18.765%	2	708	-29.210%
2025-05-20	8.1000	8.1000	8.0000	8.1000	-28.319%	16	709	-15.926%
2025-04-09	11.3000	11.3000	11.3000	11.3000	-5.833%	1	697	-39.735%
2025-04-04	12.0000	12.0000	12.0000	12.0000	+14.286%	56	697	-43.250%
2025-04-01	10.5000	10.5000	10.5000	10.5000	-4.977%	2	725	-35.143%
2025-03-24	11.0500	11.0500	11.0500	11.0500	-3.493%	1	727	-38.371%
2025-03-21	11.4500	11.4500	11.4500	11.4500	+3.246%	2	728	-40.524%
2025-03-12	11.0900	11.0900	11.0900	11.0900	-8.574%	10	727	-38.593%
2025-03-11	12.1300	12.1300	12.1300	12.1300	+7.345%	1	717	-43.858%
2025-01-23	11.3000	11.3000	11.3000	11.3000	+4.921%	3	718	-39.735%
2025-01-21	10.5000	10.8500	10.5000	10.7700	+6.108%	1,001	36	-36.769%
2025-01-17	10.1000	10.1500	10.1000	10.1500	-1.456%	1,200	36	-32.906%
2024-12-09	10.3000	10.3000	10.3000	10.3000	-2.277%	2	36	-33.883%
2024-12-06	10.5400	10.5400	10.5400	10.5400	-18.923%	56	36	-35.389%
2024-11-15	13.0000	13.0000	13.0000	13.0000	+4.839%	2	8	-47.615%
2024-11-14	12.4000	12.4000	12.4000	12.4000	+7.826%	2	8	-45.081%
2024-11-13	11.5000	11.5000	11.5000	11.5000	-11.197%	4	8	-40.783%
2024-10-22	12.8500	12.9500	12.8500	12.9500	-1.145%	5	8	-47.413%
2024-10-21	13.1000	13.1000	13.1000	13.1000	-0.532%	3	8	-48.015%
2024-10-17	13.1700	13.1700	13.1700	13.1700	0.000%	5	5	-48.292%