Dark

RIVN20270115P4
RIVN Jan 15 2027 4.00 Put (RIVN270115P00004000)
option OPRA

Inactive

Aug 26, 2026

0.0300-25.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,189	0.000%
2026-08-17	0.0400	0.0400	0.0400	0.0400	+33.333%	2	2,189	-25.000%
2026-08-11	0.0100	0.0300	0.0100	0.0300	-40.000%	2	2,191	0.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	0.000%	6	2,192	-40.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	-54.545%	5	2,198	-40.000%
2026-06-18	0.1700	0.1700	0.1100	0.1100	+37.500%	2	2,203	-72.727%
2026-06-16	0.0800	0.0800	0.0800	0.0800	-33.333%	3	2,203	-62.500%
2026-06-03	0.1900	0.1900	0.1200	0.1200	+33.333%	4	2,203	-75.000%
2026-06-01	0.1900	0.1900	0.0900	0.0900	-18.182%	10	2,203	-66.667%
2026-05-18	0.1100	0.1100	0.1100	0.1100	-38.889%	1	2,205	-72.727%
2026-05-05	0.1800	0.1800	0.1800	0.1800	+28.571%	1	2,206	-83.333%
2026-04-14	0.1400	0.1400	0.1400	0.1400	-30.000%	1	2,206	-78.571%
2026-04-06	0.2600	0.2600	0.2000	0.2000	-4.762%	2	2,205	-85.000%
2026-03-12	0.2300	0.2300	0.2100	0.2100	+5.000%	2	2,205	-85.714%
2026-02-23	0.2000	0.2000	0.2000	0.2000	-28.571%	1	2,205	-85.000%
2026-02-17	0.2800	0.2800	0.2800	0.2800	+64.706%	1	2,204	-89.286%
2026-02-13	0.1200	0.1900	0.1200	0.1700	-22.727%	17	2,197	-82.353%
2026-02-12	0.2200	0.2200	0.2200	0.2200	+4.762%	10	2,197	-86.364%
2026-02-10	0.2000	0.2100	0.2000	0.2100	+16.667%	2	2,197	-85.714%
2026-02-09	0.2300	0.2300	0.1400	0.1800	-10.000%	6	2,197	-83.333%
2026-02-02	0.2000	0.2000	0.2000	0.2000	-4.762%	1	2,195	-85.000%
2026-01-30	0.2100	0.2100	0.2100	0.2100	+10.526%	1	2,196	-85.714%
2026-01-28	0.1900	0.1900	0.1900	0.1900	-24.000%	1	2,197	-84.211%
2026-01-20	0.2500	0.2500	0.2500	0.2500	-3.846%	1,155	2,196	-88.000%
2025-12-23	0.2600	0.2600	0.2600	0.2600	-25.714%	1	3,351	-88.462%
2025-12-18	0.3500	0.3500	0.3500	0.3500	+16.667%	1	3,350	-91.429%
2025-12-12	0.3000	0.3000	0.3000	0.3000	-6.250%	1	3,349	-90.000%
2025-11-26	0.3200	0.3200	0.3200	0.3200	+23.077%	1	3,347	-90.625%
2025-11-11	0.2600	0.2600	0.2500	0.2600	0.000%	652	3,347	-88.462%
2025-11-10	0.2600	0.2600	0.2600	0.2600	-7.143%	3	2,696	-88.462%
2025-11-06	0.2800	0.2800	0.2800	0.2800	+3.704%	40	2,693	-89.286%
2025-11-05	0.2700	0.2700	0.2700	0.2700	-10.000%	1	2,693	-88.889%
2025-10-27	0.3000	0.3000	0.3000	0.3000	-6.250%	10	2,703	-90.000%
2025-10-21	0.3200	0.3200	0.3200	0.3200	+3.226%	2	2,703	-90.625%
2025-10-20	0.3100	0.3100	0.3100	0.3100	-11.429%	10	2,702	-90.323%
2025-10-17	0.3500	0.3500	0.3500	0.3500	-5.405%	6	2,702	-91.429%
2025-10-16	0.3700	0.3700	0.3700	0.3700	+8.824%	4	2,702	-91.892%
2025-10-10	0.3400	0.3400	0.3400	0.3400	+6.250%	20	2,702	-91.176%
2025-10-08	0.3200	0.3200	0.3200	0.3200	+10.345%	3	2,702	-90.625%
2025-10-01	0.2900	0.2900	0.2900	0.2900	-3.333%	5	2,699	-89.655%
2025-09-23	0.2700	0.3100	0.2700	0.3000	+7.143%	8	2,704	-90.000%
2025-09-18	0.2700	0.2800	0.2700	0.2800	-26.316%	2	2,704	-89.286%
2025-09-17	0.3000	0.3800	0.3000	0.3800	+26.667%	2	2,703	-92.105%
2025-09-15	0.3200	0.3300	0.3000	0.3000	-3.226%	93	2,703	-90.000%
2025-09-12	0.3400	0.3400	0.3100	0.3100	+10.714%	3	2,613	-90.323%
2025-09-05	0.2800	0.2800	0.2800	0.2800	-15.152%	2	2,612	-89.286%
2025-08-07	0.3600	0.3600	0.3200	0.3300	-8.333%	4	2,612	-90.909%
2025-08-05	0.3400	0.3600	0.2900	0.3600	+24.138%	3	2,611	-91.667%
2025-08-04	0.3500	0.3500	0.2900	0.2900	-3.333%	8	2,611	-89.655%
2025-07-28	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,614	-90.000%
2025-07-25	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,614	-90.000%
2025-07-24	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,614	-90.000%
2025-07-23	0.3000	0.3000	0.3000	0.3000	0.000%	133	2,614	-90.000%
2025-07-22	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,482	-90.000%
2025-07-21	0.3000	0.3000	0.3000	0.3000	-6.250%	3	2,482	-90.000%
2025-07-16	0.3200	0.3200	0.3200	0.3200	-30.435%	5	2,482	-90.625%
2025-07-07	0.4600	0.4600	0.4600	0.4600	+31.429%	1	2,482	-93.478%
2025-07-02	0.3500	0.3500	0.3500	0.3500	0.000%	100	2,481	-91.429%
2025-06-25	0.3500	0.3500	0.3500	0.3500	-25.532%	5	2,381	-91.429%
2025-06-11	0.4700	0.4700	0.4700	0.4700	+27.027%	5	2,381	-93.617%
2025-06-09	0.3500	0.3700	0.3500	0.3700	+2.778%	6	2,376	-91.892%
2025-06-04	0.3600	0.3600	0.3600	0.3600	+9.091%	5	2,370	-91.667%
2025-05-21	0.3200	0.3300	0.3200	0.3300	-47.619%	4	2,370	-90.909%
2025-05-20	0.3200	0.6300	0.3200	0.6300	+80.000%	3	2,370	-95.238%
2025-05-12	0.3500	0.3500	0.3500	0.3500	-5.405%	100	2,371	-91.429%
2025-05-08	0.3700	0.3700	0.3700	0.3700	-7.500%	100	2,271	-91.892%
2025-05-02	0.4000	0.4000	0.4000	0.4000	-9.091%	2	2,171	-92.500%
2025-04-28	0.4400	0.4400	0.4400	0.4400	-8.333%	100	2,172	-93.182%
2025-04-23	0.4800	0.4800	0.4800	0.4800	-11.111%	5	2,072	-93.750%
2025-04-10	0.5400	0.5400	0.5400	0.5400	-11.475%	5	2,072	-94.444%
2025-04-09	0.5700	0.6100	0.5700	0.6100	+27.083%	2	2,067	-95.082%
2025-04-02	0.4800	0.4800	0.4800	0.4800	0.000%	1	2,066	-93.750%
2025-03-25	0.4800	0.4800	0.4800	0.4800	+2.128%	55	2,067	-93.750%
2025-03-24	0.4700	0.4700	0.4700	0.4700	-6.000%	100	2,067	-93.617%
2025-03-21	0.5000	0.5000	0.5000	0.5000	-9.091%	182	1,967	-94.000%
2025-03-20	0.5300	0.5500	0.5300	0.5500	+3.774%	6	1,976	-94.545%
2025-03-17	0.5300	0.5300	0.5300	0.5300	-3.636%	1	1,971	-94.340%
2025-03-14	0.5600	0.5600	0.5500	0.5500	-3.509%	120	1,970	-94.545%
2025-03-13	0.5700	0.5700	0.5700	0.5700	+1.786%	1	1,933	-94.737%
2025-03-04	0.5500	0.5600	0.5500	0.5600	+1.818%	417	1,933	-94.643%
2025-02-26	0.5500	0.5500	0.5500	0.5500	+5.769%	55	1,668	-94.545%
2025-02-18	0.5200	0.5200	0.5200	0.5200	-14.754%	1	1,668	-94.231%
2025-02-03	0.6100	0.6100	0.6100	0.6100	+5.172%	50	1,668	-95.082%
2025-01-28	0.5800	0.5800	0.5800	0.5800	+3.571%	5	1,668	-94.828%
2025-01-22	0.5600	0.5600	0.5600	0.5600	-3.448%	2	1,668	-94.643%
2025-01-13	0.5800	0.5800	0.5800	0.5800	0.000%	1	1,668	-94.828%
2025-01-10	0.6300	0.6300	0.5800	0.5800	+13.725%	48	1,667	-94.828%
2025-01-07	0.5100	0.5100	0.5100	0.5100	0.000%	100	1,665	-94.118%
2025-01-06	0.5100	0.5100	0.5100	0.5100	+4.082%	100	1,565	-94.118%
2025-01-03	0.5500	0.5500	0.4900	0.4900	-15.517%	600	1,465	-93.878%
2025-01-02	0.5800	0.5800	0.5800	0.5800	0.000%	1	1,165	-94.828%
2024-12-26	0.5800	0.5800	0.5800	0.5800	-1.695%	2	1,164	-94.828%
2024-12-24	0.5900	0.5900	0.5900	0.5900	+1.724%	1	1,161	-94.915%
2024-12-10	0.5800	0.5800	0.5800	0.5800	-1.695%	2	1,161	-94.828%
2024-12-09	0.5900	0.5900	0.5900	0.5900	-4.839%	1	1,159	-94.915%
2024-12-06	0.6000	0.6200	0.6000	0.6200	-6.061%	78	1,158	-95.161%
2024-12-05	0.6400	0.6600	0.6200	0.6600	+3.125%	213	1,120	-95.455%
2024-12-04	0.6500	0.6500	0.6400	0.6400	-1.538%	102	1,021	-95.313%
2024-12-03	0.6500	0.6500	0.6500	0.6500	-7.143%	3	966	-95.385%
2024-12-02	0.6800	0.7000	0.6700	0.7000	+11.111%	100	964	-95.714%
2024-11-29	0.6300	0.6300	0.6300	0.6300	-12.500%	2	930	-95.238%
2024-11-25	0.7200	0.7200	0.7200	0.7200	-8.861%	100	930	-95.833%
2024-11-21	0.7900	0.7900	0.7900	0.7900	+11.268%	1	831	-96.203%
2024-11-19	0.7100	0.7100	0.7100	0.7100	+10.938%	2	830	-95.775%
2024-11-13	1.0000	1.0000	0.6300	0.6400	-20.000%	190	832	-95.313%
2024-11-12	0.8000	0.8000	0.8000	0.8000	-4.762%	100	685	-96.250%
2024-11-08	0.8400	0.8400	0.8400	0.8400	-1.176%	4	785	-96.429%
2024-11-07	0.8500	0.8500	0.8500	0.8500	0.000%	100	785	-96.471%
2024-11-01	0.8700	0.8700	0.8500	0.8500	-3.409%	4	685	-96.471%
2024-10-30	0.8900	0.8900	0.8500	0.8800	+7.317%	4	685	-96.591%
2024-10-23	0.8200	0.8200	0.8200	0.8200	0.000%	5	685	-96.341%
2024-10-15	0.8200	0.8200	0.8200	0.8200	-2.381%	100	680	-96.341%
2024-10-14	0.8400	0.8400	0.8400	0.8400	+7.692%	1	580	-96.429%
2024-10-07	0.8000	0.8000	0.7800	0.7800	0.000%	2	580	-96.154%
2024-10-04	0.8200	0.8200	0.7800	0.7800	0.000%	1,160	580	-96.154%