Dark

RIVN20270617P13
RIVN Jun 17 2027 13.00 Put (RIVN270617P00013000)
option OPRA

EOD

Sep 29, 2026

1.84+2.222%(+0.04)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9400	1.9400	1.8300	1.8400	+2.222%	32	744	0.000%
2026-09-24	1.8700	1.8700	1.8000	1.8000	-3.226%	5	726	+2.222%
2026-09-23	1.8600	1.8600	1.8600	1.8600	-0.535%	2	724	-1.075%
2026-09-22	1.8700	1.8700	1.8700	1.8700	+4.469%	5	722	-1.604%
2026-09-21	1.7900	1.7900	1.7900	1.7900	-0.556%	1	727	+2.793%
2026-09-17	1.8000	1.8000	1.8000	1.8000	-8.163%	5	726	+2.222%
2026-09-16	1.9500	1.9600	1.9500	1.9600	+8.889%	2	721	-6.122%
2026-09-08	1.8600	1.8600	1.8000	1.8000	-5.759%	3	721	+2.222%
2026-09-02	1.9100	1.9100	1.9100	1.9100	+0.526%	5	718	-3.665%
2026-09-01	1.9000	1.9000	1.9000	1.9000	-0.524%	2	718	-3.158%
2026-08-26	1.8500	1.9100	1.8500	1.9100	+6.111%	2	718	-3.665%
2026-08-24	1.7800	1.8000	1.7700	1.8000	+2.273%	3	717	+2.222%
2026-08-21	1.8100	1.8100	1.7500	1.7600	-24.138%	103	718	+4.545%
2026-08-18	2.3200	2.3200	2.3200	2.3200	+2.203%	2	743	-20.690%
2026-08-17	2.2000	2.2700	2.1300	2.2700	+9.662%	239	741	-18.943%
2026-08-14	2.1000	2.1000	2.0700	2.0700	+7.254%	9	662	-11.111%
2026-08-12	1.9600	1.9600	1.9300	1.9300	-4.455%	4	658	-4.663%
2026-08-10	2.0200	2.0200	2.0200	2.0200	-3.810%	4	657	-8.911%
2026-08-07	2.1000	2.1000	2.1000	2.1000	-1.869%	1	653	-12.381%
2026-08-06	2.1700	2.1900	2.1400	2.1400	-6.550%	16	652	-14.019%
2026-08-05	2.2500	2.2900	2.2500	2.2900	+4.091%	72	658	-19.651%
2026-08-04	2.2500	2.2900	2.2000	2.2000	0.000%	18	657	-16.364%
2026-07-27	2.2600	2.2600	2.1900	2.2000	-6.780%	4	657	-16.364%
2026-07-24	2.1400	2.4000	2.1400	2.3600	+11.321%	13	655	-22.034%
2026-07-20	2.0400	2.1200	2.0400	2.1200	-5.778%	4	647	-13.208%
2026-07-17	2.2500	2.2500	2.2500	2.2500	+1.351%	1	651	-18.222%
2026-07-16	2.2200	2.2200	2.2200	2.2200	+3.256%	1	651	-17.117%
2026-07-15	2.0800	2.1500	1.9700	2.1500	0.000%	3	651	-14.419%
2026-07-13	2.1500	2.1500	2.1500	2.1500	+4.878%	1	651	-14.419%
2026-07-10	2.0500	2.0500	2.0500	2.0500	-4.651%	3	651	-10.244%
2026-07-09	2.1500	2.3100	2.1400	2.1500	-12.245%	20	651	-14.419%
2026-07-08	2.6500	2.6500	2.4500	2.4500	+4.701%	6	649	-24.898%
2026-07-07	2.2200	2.3400	2.2200	2.3400	+11.429%	9	649	-21.368%
2026-07-02	2.0000	2.1100	1.9000	2.1000	-5.830%	22	662	-12.381%
2026-07-01	2.0000	2.2400	2.0000	2.2300	-3.043%	4	662	-17.489%
2026-06-30	2.2400	2.3000	2.2000	2.3000	-4.167%	57	663	-20.000%
2026-06-29	2.4200	2.4500	2.4000	2.4000	-11.111%	5	673	-23.333%
2026-06-26	2.8100	2.8100	2.7000	2.7000	-0.735%	4	674	-31.852%
2026-06-24	2.7200	2.7200	2.7200	2.7200	-2.857%	5	674	-32.353%
2026-06-23	2.8000	2.8000	2.8000	2.8000	+6.870%	35	674	-34.286%
2026-06-22	2.6200	2.6200	2.6200	2.6200	-6.762%	1	641	-29.771%
2026-06-11	2.7000	2.8100	2.7000	2.8100	+3.309%	2	640	-34.520%
2026-06-09	2.7200	2.7200	2.7200	2.7200	+8.800%	100	640	-32.353%
2026-06-08	2.5000	2.5000	2.5000	2.5000	-2.724%	2	640	-26.400%
2026-06-05	2.4800	2.5700	2.4800	2.5700	+14.732%	3	642	-28.405%
2026-06-04	2.2500	2.2900	2.2400	2.2400	-2.609%	50	642	-17.857%
2026-06-03	2.4000	2.4500	2.3000	2.3000	-3.766%	13	642	-20.000%
2026-06-02	2.4500	2.5500	2.3900	2.3900	-2.846%	65	642	-23.013%
2026-06-01	2.5400	2.5700	2.2800	2.4600	-3.529%	60	679	-25.203%
2026-05-29	2.8000	2.8000	2.5500	2.5500	-7.273%	4	718	-27.843%
2026-05-28	2.9100	2.9100	2.7500	2.7500	-5.172%	7	714	-33.091%
2026-05-27	2.9000	2.9000	2.9000	2.9000	0.000%	1	719	-36.552%
2026-05-26	2.9000	2.9000	2.9000	2.9000	-8.805%	2	719	-36.552%
2026-05-22	2.9400	3.1800	2.7700	3.1800	+0.952%	110	719	-42.138%
2026-05-21	3.1500	3.1500	3.1500	3.1500	-1.254%	2	777	-41.587%
2026-05-20	3.2800	3.3500	3.1100	3.1900	-3.625%	198	777	-42.320%
2026-05-19	3.2900	3.3300	3.2900	3.3100	+4.416%	4	781	-44.411%
2026-05-18	3.1200	3.1800	3.1200	3.1700	+6.020%	30	781	-41.956%
2026-05-15	2.9600	2.9900	2.9600	2.9900	+5.654%	5	781	-38.462%
2026-05-14	2.8300	2.8300	2.8300	2.8300	+9.690%	2	756	-34.982%
2026-05-13	2.7900	2.7900	2.5800	2.5800	-9.474%	8	748	-28.682%
2026-05-12	2.8500	2.8500	2.8500	2.8500	+5.556%	20	748	-35.439%
2026-05-11	2.8600	2.8600	2.7000	2.7000	-7.534%	15	748	-31.852%
2026-05-08	2.7700	2.9200	2.7700	2.9200	+6.182%	9	746	-36.986%
2026-05-07	2.7500	2.7500	2.7500	2.7500	+2.996%	2	745	-33.091%
2026-05-06	2.6700	2.6700	2.6700	2.6700	+0.755%	1	745	-31.086%
2026-05-05	2.6000	2.6800	2.6000	2.6500	-5.357%	188	745	-30.566%
2026-05-04	2.7600	2.8000	2.7600	2.8000	+9.804%	4	635	-34.286%
2026-05-01	2.4300	2.6400	2.4100	2.5500	+5.809%	31	621	-27.843%
2026-04-30	2.4000	2.4100	2.3400	2.4100	-5.118%	7	621	-23.651%
2026-04-29	2.5200	2.5500	2.5200	2.5400	+4.959%	39	617	-27.559%
2026-04-27	2.4500	2.4500	2.4200	2.4200	-3.200%	90	616	-23.967%
2026-04-24	2.5000	2.5000	2.5000	2.5000	+2.881%	80	579	-26.400%
2026-04-23	2.4300	2.4300	2.4300	2.4300	+7.048%	31	507	-24.280%
2026-04-22	2.3500	2.3500	2.2700	2.2700	-9.200%	206	477	-18.943%
2026-04-20	2.5000	2.5000	2.5000	2.5000	+2.459%	88	485	-26.400%
2026-04-17	2.4400	2.4400	2.4400	2.4400	+2.954%	2	524	-24.590%
2026-04-16	2.3700	2.3700	2.3700	2.3700	-9.542%	6	526	-22.363%
2026-04-15	2.6100	2.6200	2.6100	2.6200	+6.504%	6	526	-29.771%
2026-04-14	2.4600	2.4600	2.4600	2.4600	-10.870%	10	525	-25.203%
2026-04-10	2.8300	2.8300	2.7600	2.7600	+1.845%	7	515	-33.333%
2026-04-09	2.9800	3.0500	2.6600	2.7100	-4.912%	183	513	-32.103%
2026-04-08	2.8500	2.8500	2.8500	2.8500	-7.468%	1	443	-35.439%
2026-04-07	3.0700	3.1000	3.0200	3.0800	+4.407%	58	442	-40.260%
2026-04-02	2.9500	2.9500	2.9500	2.9500	-1.007%	45	348	-37.627%
2026-04-01	2.9200	2.9800	2.9200	2.9800	-0.667%	2	348	-38.255%
2026-03-30	3.0000	3.0000	3.0000	3.0000	+3.806%	4	346	-38.667%
2026-03-19	2.5700	2.9400	2.5700	2.8900	-2.034%	13	342	-36.332%
2026-03-16	3.0500	3.0500	2.9500	2.9500	-1.667%	100	343	-37.627%
2026-03-13	3.0000	3.0000	3.0000	3.0000	+5.634%	137	253	-38.667%
2026-03-11	2.8400	2.8400	2.8400	2.8400	+4.412%	5	118	-35.211%
2026-03-10	2.7500	2.7700	2.7200	2.7200	-3.887%	231	123	-32.353%
2026-03-09	3.1000	3.1000	2.5500	2.8300	-8.710%	6	253	-34.982%
2026-03-06	3.1000	3.1000	3.1000	3.1000	-1.899%	1	248	-40.645%
2026-03-05	3.1600	3.1600	3.1600	3.1600	-4.242%	10	248	-41.772%
2026-03-02	3.3000	3.3000	3.3000	3.3000	+7.143%	3	238	-44.242%
2026-02-25	3.0800	3.0800	3.0800	3.0800	-2.532%	1	240	-40.260%
2026-02-24	3.2000	3.2000	3.1600	3.1600	-4.532%	8	240	-41.772%
2026-02-23	3.2100	3.3100	3.2100	3.3100	+0.608%	11	242	-44.411%
2026-02-20	3.2900	3.2900	3.2900	3.2900	+4.444%	1	231	-44.073%
2026-02-19	3.1500	3.1500	3.1500	3.1500	+10.140%	77	230	-41.587%
2026-02-18	2.8500	2.8600	2.8500	2.8600	0.000%	160	160	-35.664%