Dark

RIVN20270115P3
RIVN Jan 15 2027 3.00 Put (RIVN270115P00003000)
option OPRA

EOD

Jul 20, 2026

0.0200-33.333%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0200	0.0200	0.0200	0.0200	-33.333%	20	7,357	0.000%
2026-07-17	0.1000	0.1000	0.0200	0.0300	-50.000%	8	7,377	-33.333%
2026-06-24	0.1000	0.1000	0.0600	0.0600	+20.000%	2	7,377	-66.667%
2026-06-04	0.0500	0.0500	0.0500	0.0500	+66.667%	30	7,378	-60.000%
2026-06-03	0.0300	0.0300	0.0300	0.0300	-75.000%	240	7,408	-33.333%
2026-03-30	0.1200	0.1200	0.1200	0.1200	0.000%	10	7,288	-83.333%
2026-03-27	0.1200	0.1200	0.1200	0.1200	+20.000%	10	7,278	-83.333%
2026-03-13	0.1000	0.1000	0.1000	0.1000	0.000%	10	7,268	-80.000%
2026-03-12	0.0700	0.1100	0.0700	0.1000	-23.077%	12	7,258	-80.000%
2026-02-20	0.1300	0.1300	0.1300	0.1300	+44.444%	2	7,258	-84.615%
2026-02-13	0.0900	0.0900	0.0900	0.0900	-25.000%	7	7,265	-77.778%
2026-02-10	0.1200	0.1200	0.1200	0.1200	+20.000%	1	7,265	-83.333%
2026-02-09	0.1000	0.1000	0.1000	0.1000	-33.333%	2	7,265	-80.000%
2026-02-05	0.1500	0.1500	0.1500	0.1500	+15.385%	2	7,265	-86.667%
2026-02-02	0.1100	0.1300	0.1100	0.1300	-7.143%	31	7,266	-84.615%
2026-01-29	0.1400	0.1400	0.1400	0.1400	0.000%	100	7,256	-85.714%
2026-01-21	0.1400	0.1400	0.1400	0.1400	-6.667%	30	7,156	-85.714%
2026-01-20	0.1400	0.1500	0.1300	0.1500	-16.667%	2,290	7,156	-86.667%
2026-01-13	0.1800	0.1800	0.1800	0.1800	+28.571%	1	6,667	-88.889%
2026-01-06	0.1400	0.1500	0.1400	0.1400	-22.222%	31	6,667	-85.714%
2025-12-29	0.1800	0.1800	0.1800	0.1800	-18.182%	1	6,665	-88.889%
2025-12-24	0.2200	0.2200	0.2200	0.2200	+22.222%	1	6,664	-90.909%
2025-12-23	0.1800	0.1800	0.1800	0.1800	-25.000%	1	6,664	-88.889%
2025-12-19	0.2400	0.2400	0.2400	0.2400	0.000%	1	6,663	-91.667%
2025-12-18	0.2400	0.2400	0.2400	0.2400	+4.348%	1	6,663	-91.667%
2025-12-17	0.2300	0.2300	0.2300	0.2300	-4.167%	1	6,663	-91.304%
2025-12-15	0.2400	0.2400	0.2400	0.2400	+4.348%	1	6,663	-91.667%
2025-12-08	0.2300	0.2300	0.2300	0.2300	-8.000%	1	6,663	-91.304%
2025-11-28	0.2500	0.2500	0.2500	0.2500	+31.579%	2	6,663	-92.000%
2025-11-24	0.1900	0.1900	0.1900	0.1900	-13.636%	1	6,663	-89.474%
2025-09-30	0.2200	0.2200	0.2200	0.2200	+15.789%	1	6,663	-90.909%
2025-09-18	0.1900	0.1900	0.1900	0.1900	-5.000%	22	6,663	-89.474%
2025-09-04	0.2000	0.2000	0.2000	0.2000	+5.263%	1	6,665	-90.000%
2025-08-28	0.1900	0.1900	0.1900	0.1900	0.000%	3	6,665	-89.474%
2025-08-12	0.2400	0.2400	0.1900	0.1900	+5.556%	2	6,665	-89.474%
2025-08-11	0.2200	0.2200	0.1800	0.1800	-10.000%	2	6,665	-88.889%
2025-08-07	0.2200	0.2500	0.1900	0.2000	+5.263%	16	6,665	-90.000%
2025-08-05	0.1900	0.1900	0.1900	0.1900	-13.636%	2	6,665	-89.474%
2025-08-04	0.2300	0.2300	0.1900	0.2200	+22.222%	5	6,665	-90.909%
2025-08-01	0.2300	0.2300	0.1700	0.1800	-10.000%	6	6,665	-88.889%
2025-07-29	0.2000	0.2000	0.2000	0.2000	0.000%	15	6,665	-90.000%
2025-07-28	0.2000	0.2000	0.2000	0.2000	0.000%	15	6,650	-90.000%
2025-07-24	0.2000	0.2000	0.2000	0.2000	-4.762%	15	6,635	-90.000%
2025-07-21	0.2200	0.2200	0.2100	0.2100	-4.545%	15	6,620	-90.476%
2025-07-18	0.2200	0.2200	0.2200	0.2200	+4.762%	1	6,605	-90.909%
2025-07-14	0.2200	0.2200	0.2100	0.2100	-4.545%	2	6,605	-90.476%
2025-07-08	0.2200	0.2200	0.2200	0.2200	-12.000%	15	6,605	-90.909%
2025-07-07	0.2500	0.2500	0.2500	0.2500	+13.636%	1	6,590	-92.000%
2025-07-02	0.2200	0.2200	0.2200	0.2200	0.000%	15	6,590	-90.909%
2025-06-30	0.2200	0.2200	0.2200	0.2200	-18.519%	11	6,587	-90.909%
2025-06-20	0.2700	0.2700	0.2700	0.2700	+17.391%	2	6,587	-92.593%
2025-06-03	0.2300	0.2300	0.2300	0.2300	0.000%	8	6,587	-91.304%
2025-05-20	0.2200	0.2300	0.2200	0.2300	+4.545%	16	6,587	-91.304%
2025-05-15	0.2200	0.2200	0.2200	0.2200	0.000%	15	6,572	-90.909%
2025-05-14	0.2200	0.2200	0.2200	0.2200	+10.000%	11	6,557	-90.909%
2025-05-13	0.2200	0.2200	0.2000	0.2000	-13.043%	36	6,546	-90.000%
2025-05-12	0.2200	0.2300	0.2200	0.2300	-11.538%	15	6,531	-91.304%
2025-05-09	0.2600	0.2600	0.2600	0.2600	0.000%	30	6,516	-92.308%
2025-05-08	0.2600	0.2600	0.2600	0.2600	0.000%	15	6,501	-92.308%
2025-05-07	0.2600	0.2600	0.2500	0.2600	0.000%	20	6,486	-92.308%
2025-05-06	0.2600	0.2600	0.2600	0.2600	0.000%	40	6,471	-92.308%
2025-05-05	0.2600	0.2600	0.2600	0.2600	-13.333%	11	6,462	-92.308%
2025-04-29	0.3200	0.3200	0.3000	0.3000	-18.919%	2	6,451	-93.333%
2025-04-21	0.3700	0.3700	0.3700	0.3700	+12.121%	2	6,451	-94.595%
2025-04-14	0.3300	0.3300	0.3300	0.3300	+10.000%	1	6,449	-93.939%
2025-03-27	0.3000	0.3000	0.3000	0.3000	+11.111%	10	6,450	-93.333%
2025-03-26	0.3000	0.3000	0.2700	0.2700	-10.000%	17	6,450	-92.593%
2025-03-25	0.3000	0.3000	0.3000	0.3000	0.000%	15	6,435	-93.333%
2025-03-24	0.3000	0.3000	0.3000	0.3000	-9.091%	16	6,420	-93.333%
2025-03-20	0.3300	0.3300	0.3300	0.3300	+3.125%	10	6,405	-93.939%
2025-03-19	0.3300	0.3300	0.3200	0.3200	-5.882%	100	6,405	-93.750%
2025-03-17	0.3500	0.3500	0.3400	0.3400	-2.857%	114	6,305	-94.118%
2025-03-14	0.3500	0.3500	0.3500	0.3500	-5.405%	72	6,191	-94.286%
2025-03-13	0.3700	0.3700	0.3700	0.3700	+12.121%	100	6,055	-94.595%
2025-03-12	0.3300	0.3300	0.3300	0.3300	-8.333%	1	6,055	-93.939%
2025-03-04	0.3400	0.3600	0.3400	0.3600	-16.279%	2	6,055	-94.444%
2025-02-26	0.4300	0.4300	0.4300	0.4300	+16.216%	20	6,055	-95.349%
2025-02-12	0.3700	0.3700	0.3700	0.3700	0.000%	1	6,055	-94.595%
2025-02-10	0.3700	0.3700	0.3700	0.3700	+5.714%	1	6,055	-94.595%
2025-02-07	0.3500	0.3500	0.3500	0.3500	-18.605%	2	6,055	-94.286%
2025-01-13	0.4300	0.4300	0.4300	0.4300	+38.710%	1	6,055	-95.349%
2025-01-03	0.3300	0.3300	0.3100	0.3100	-18.421%	56	6,055	-93.548%
2024-12-30	0.3800	0.3800	0.3800	0.3800	0.000%	1	6,039	-94.737%
2024-12-24	0.3800	0.3800	0.3800	0.3800	-9.524%	1	6,039	-94.737%
2024-12-16	0.3900	0.4200	0.3900	0.4200	+7.692%	16	6,024	-95.238%
2024-12-13	0.3900	0.3900	0.3900	0.3900	0.000%	30	6,024	-94.872%
2024-12-12	0.3900	0.3900	0.3900	0.3900	0.000%	15	6,009	-94.872%
2024-12-10	0.4100	0.4500	0.3800	0.3900	+5.405%	501	5,994	-94.872%
2024-12-09	0.4100	0.4100	0.3600	0.3700	-9.756%	17	5,494	-94.595%
2024-12-06	0.4100	0.4100	0.4100	0.4100	0.000%	30	5,479	-95.122%
2024-12-05	0.4100	0.4100	0.4100	0.4100	0.000%	15	5,464	-95.122%
2024-12-04	0.4100	0.4100	0.4100	0.4100	0.000%	15	5,449	-95.122%
2024-12-02	0.3200	0.4600	0.3200	0.4100	-22.642%	135	5,434	-95.122%
2024-11-27	0.4200	0.5300	0.3700	0.5300	+29.268%	42	5,341	-96.226%
2024-11-26	0.4200	0.4200	0.4100	0.4100	-8.889%	15	5,341	-95.122%
2024-11-25	0.4600	0.5100	0.4400	0.4500	-4.255%	221	5,326	-95.556%
2024-11-22	0.4800	0.4800	0.4700	0.4700	-2.083%	30	5,116	-95.745%
2024-11-21	0.4800	0.4800	0.4800	0.4800	-5.882%	15	5,086	-95.833%
2024-11-20	0.5100	0.5100	0.5100	0.5100	+4.082%	15	5,086	-96.078%
2024-11-19	0.5000	0.5100	0.4900	0.4900	0.000%	500	5,071	-95.918%
2024-11-18	0.5000	0.5000	0.4900	0.4900	-2.000%	15	4,571	-95.918%
2024-11-15	0.5100	0.5100	0.4700	0.5000	+4.167%	2,032	4,556	-96.000%
2024-11-14	0.3500	0.4900	0.3500	0.4800	+4.348%	45	3,541	-95.833%
2024-11-13	0.5100	0.5300	0.4600	0.4600	-13.208%	16	3,499	-95.652%
2024-11-12	0.5300	0.5300	0.5300	0.5300	+17.778%	15	3,484	-96.226%
2024-11-11	0.5300	0.5300	0.4500	0.4500	-13.462%	16	3,469	-95.556%
2024-11-08	0.5300	0.5300	0.5000	0.5200	-1.887%	5,532	3,454	-96.154%
2024-11-07	0.5300	0.5300	0.5300	0.5300	0.000%	11	700	-96.226%
2024-11-05	0.5300	0.5300	0.5300	0.5300	-1.852%	9	689	-96.226%
2024-10-31	0.5500	0.5500	0.5400	0.5400	+1.887%	155	680	-96.296%
2024-10-24	0.5300	0.5300	0.5300	0.5300	0.000%	9	525	-96.226%
2024-10-23	0.5300	0.5300	0.5300	0.5300	0.000%	15	516	-96.226%
2024-10-22	0.5300	0.5300	0.5300	0.5300	0.000%	140	501	-96.226%
2024-10-21	0.5300	0.5300	0.5300	0.5300	-8.621%	350	361	-96.226%
2024-10-15	0.5800	0.5800	0.5800	0.5800	+16.000%	1	24	-96.552%
2024-10-04	0.5000	0.5000	0.5000	0.5000	0.000%	2	23	-96.000%
2024-09-20	0.3100	0.5000	0.3100	0.5000	+61.290%	4	22	-96.000%
2024-09-18	0.3100	0.3100	0.3100	0.3100	+10.714%	10	20	-93.548%
2024-09-16	0.2800	0.2800	0.2800	0.2800	0.000%	10	10	-92.857%