Dark

RIVN20270617P10
RIVN Jun 17 2027 10.00 Put (RIVN270617P00010000)
option OPRA

EOD

Sep 28, 2026

0.7800+2.632%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7700	0.7800	0.7700	0.7800	+2.632%	3	1,011	0.000%
2026-09-25	0.8300	0.8300	0.7400	0.7600	+15.152%	19	1,009	+2.632%
2026-09-24	0.6600	0.6600	0.6600	0.6600	-23.256%	1	1,004	+18.182%
2026-09-23	0.9000	0.9000	0.8600	0.8600	+3.614%	3	1,003	-9.302%
2026-09-18	0.8600	0.8600	0.8300	0.8300	-3.488%	14	1,004	-6.024%
2026-09-16	0.8400	0.8600	0.8400	0.8600	+6.173%	3	990	-9.302%
2026-09-11	0.7800	0.8100	0.7700	0.8100	-2.410%	9	989	-3.704%
2026-09-10	0.8200	0.8400	0.8000	0.8300	-1.190%	6	994	-6.024%
2026-09-08	0.8000	0.8400	0.8000	0.8400	+6.329%	2	993	-7.143%
2026-09-03	0.8200	0.8200	0.7900	0.7900	-10.227%	21	994	-1.266%
2026-09-02	0.8400	0.8800	0.8400	0.8800	+1.149%	9	993	-11.364%
2026-09-01	0.8700	0.8800	0.8400	0.8700	+6.098%	69	993	-10.345%
2026-08-27	0.8200	0.8200	0.8200	0.8200	-6.818%	1	963	-4.878%
2026-08-26	0.8800	0.8800	0.8800	0.8800	+8.642%	1	963	-11.364%
2026-08-24	0.8100	0.8100	0.8100	0.8100	0.000%	1	962	-3.704%
2026-08-21	0.8100	0.8100	0.8100	0.8100	-14.737%	20	962	-3.704%
2026-08-19	0.9500	0.9500	0.9500	0.9500	-10.377%	1	982	-17.895%
2026-08-18	1.0500	1.0600	1.0500	1.0600	+0.952%	2	983	-26.415%
2026-08-17	1.0400	1.0800	1.0200	1.0500	+6.061%	56	982	-25.714%
2026-08-14	0.9800	0.9900	0.9800	0.9900	-1.980%	10	972	-21.212%
2026-08-10	0.9700	1.0100	0.9600	1.0100	+1.000%	22	972	-22.772%
2026-08-07	1.0000	1.0000	1.0000	1.0000	-10.714%	1	970	-22.000%
2026-08-05	1.1100	1.1200	1.1100	1.1200	-6.667%	51	971	-30.357%
2026-08-04	1.2000	1.2000	1.2000	1.2000	+4.348%	1	944	-35.000%
2026-07-31	1.1500	1.1500	1.1500	1.1500	+1.770%	81	944	-32.174%
2026-07-29	1.1300	1.1300	1.1300	1.1300	-2.586%	40	901	-30.973%
2026-07-27	1.1600	1.1600	1.1600	1.1600	+4.505%	1	861	-32.759%
2026-07-23	1.1100	1.1100	1.1100	1.1100	0.000%	1	861	-29.730%
2026-07-16	1.1100	1.1100	1.1100	1.1100	-2.632%	1	862	-29.730%
2026-07-14	1.0500	1.1400	1.0500	1.1400	+1.786%	2	862	-31.579%
2026-07-09	1.1000	1.2700	1.0600	1.1200	-10.400%	20	862	-30.357%
2026-07-08	1.3000	1.3000	1.2500	1.2500	+1.626%	2	848	-37.600%
2026-07-07	1.3200	1.3200	1.1700	1.2300	+6.957%	31	848	-36.585%
2026-07-01	1.1500	1.1500	1.1500	1.1500	+1.770%	1	845	-32.174%
2026-06-30	1.3200	1.3200	1.1300	1.1300	-8.871%	60	846	-30.973%
2026-06-29	1.2400	1.2400	1.2400	1.2400	-7.463%	2	848	-37.097%
2026-06-26	1.3400	1.3400	1.3400	1.3400	-11.842%	20	850	-41.791%
2026-06-24	1.5200	1.5200	1.5200	1.5200	+14.286%	1	830	-48.684%
2026-06-22	1.3400	1.3400	1.3300	1.3300	-3.623%	11	830	-41.353%
2026-06-16	1.0000	1.3800	1.0000	1.3800	+10.400%	11	825	-43.478%
2026-06-15	0.7600	1.2500	0.7600	1.2500	-21.875%	2	823	-37.600%
2026-06-10	1.4500	1.6000	1.2100	1.6000	+7.383%	41	823	-51.250%
2026-06-09	1.4900	1.4900	1.4900	1.4900	+4.196%	5	788	-47.651%
2026-06-05	1.3800	1.4300	1.3800	1.4300	+18.182%	21	783	-45.455%
2026-06-03	1.2300	1.2300	1.2100	1.2100	-11.679%	3	786	-35.537%
2026-05-29	1.3700	1.3700	1.3700	1.3700	-7.432%	200	785	-43.066%
2026-05-28	1.4800	1.4800	1.4800	1.4800	-6.329%	1	585	-47.297%
2026-05-27	1.5700	1.5800	1.5700	1.5800	-4.819%	2	585	-50.633%
2026-05-21	1.6600	1.6600	1.6600	1.6600	-4.046%	1	585	-53.012%
2026-05-20	1.7300	1.7300	1.7300	1.7300	-2.260%	1	585	-54.913%
2026-05-19	1.8000	1.8100	1.7700	1.7700	+3.509%	34	572	-55.932%
2026-05-18	1.6900	1.7100	1.6000	1.7100	+5.556%	98	572	-54.386%
2026-05-15	1.4300	1.6200	1.4300	1.6200	+10.204%	85	572	-51.852%
2026-05-14	1.4700	1.4700	1.4700	1.4700	-0.676%	40	443	-46.939%
2026-05-13	1.4800	1.5200	1.4800	1.4800	-1.987%	45	364	-47.297%
2026-05-08	1.5100	1.5100	1.4900	1.5100	+19.841%	45	364	-48.344%
2026-05-06	1.4800	1.4800	1.2600	1.2600	-11.888%	2	369	-38.095%
2026-05-05	1.4500	1.4500	1.4300	1.4300	-3.378%	2	368	-45.455%
2026-05-04	1.5000	1.5100	1.4400	1.4800	+2.778%	26	369	-47.297%
2026-05-01	1.4400	1.4400	1.4400	1.4400	+2.857%	2	366	-45.833%
2026-04-28	1.4300	1.4300	1.4000	1.4000	+4.478%	5	366	-44.286%
2026-04-24	1.3400	1.3400	1.3400	1.3400	-0.741%	1	366	-41.791%
2026-04-23	1.3500	1.3500	1.3500	1.3500	+8.871%	6	365	-42.222%
2026-04-17	1.3200	1.3200	1.2400	1.2400	-11.429%	11	359	-37.097%
2026-04-16	1.4000	1.4000	1.3000	1.4000	-6.040%	6	355	-44.286%
2026-04-13	1.4700	1.5400	1.4700	1.4900	-8.025%	4	350	-47.651%
2026-04-09	1.6200	1.6200	1.6200	1.6200	-5.814%	20	350	-51.852%
2026-04-07	1.7200	1.7200	1.7200	1.7200	+0.585%	1	330	-54.651%
2026-03-27	1.7100	1.7100	1.7100	1.7100	-0.581%	10	329	-54.386%
2026-03-26	1.7200	1.7200	1.7200	1.7200	+4.242%	5	319	-54.651%
2026-03-23	1.7200	1.7200	1.6500	1.6500	-4.624%	6	319	-52.727%
2026-03-20	1.6300	1.7300	1.6300	1.7300	+3.593%	3	315	-54.913%
2026-03-12	1.6700	1.6700	1.6700	1.6700	+6.369%	1	315	-53.293%
2026-03-10	1.4800	1.5700	1.4800	1.5700	-10.286%	27	315	-50.318%
2026-03-09	1.7500	1.7500	1.7500	1.7500	-3.315%	245	290	-55.429%
2026-03-04	1.7400	1.8100	1.7400	1.8100	+0.556%	12	83	-56.906%
2026-03-03	1.6800	1.8000	1.6800	1.8000	0.000%	4	74	-56.667%
2026-03-02	1.8000	1.8000	1.8000	1.8000	0.000%	20	70	-56.667%
2026-02-27	1.8000	1.8100	1.8000	1.8000	-0.552%	12	60	-56.667%
2026-02-26	1.7900	1.8100	1.7900	1.8100	-8.122%	6	51	-56.906%
2026-02-23	1.9100	1.9800	1.9000	1.9700	+34.932%	80	45	-60.406%
2026-02-13	1.5300	1.5300	1.4600	1.4600	-22.751%	31	40	-46.575%
2026-02-10	1.8900	1.8900	1.8900	1.8900	-4.061%	30	40	-58.730%
2026-02-03	1.9700	1.9700	1.9700	1.9700	-2.475%	30	10	-60.406%
2026-02-02	2.0200	2.0200	2.0200	2.0200	+2.538%	30	40	-61.386%
2026-01-30	1.9700	1.9700	1.9700	1.9700	+10.674%	10	10	-60.406%
2026-01-27	1.7800	1.7800	1.7800	1.7800	0.000%	1	1	-56.180%