Dark

RIVN20270617P15
RIVN Jun 17 2027 15.00 Put (RIVN270617P00015000)
option OPRA

EOD

Jul 21, 2026

3.00-4.762%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	3.0000	3.0000	3.0000	3.0000	-4.762%	1	567	0.000%
2026-07-17	3.1500	3.1500	3.1500	3.1500	+7.509%	1	568	-4.762%
2026-07-15	2.9300	2.9300	2.9300	2.9300	-5.178%	1	568	+2.389%
2026-07-14	3.1000	3.1000	3.0900	3.0900	+2.318%	2	568	-2.913%
2026-07-09	3.0000	3.0200	3.0000	3.0200	-9.851%	4	569	-0.662%
2026-07-07	3.1500	3.3500	3.1500	3.3500	+24.074%	14	568	-10.448%
2026-07-06	3.0000	3.4400	2.7000	2.7000	-9.396%	12	556	+11.111%
2026-07-02	3.0000	3.0000	2.7900	2.9800	-1.650%	98	551	+0.671%
2026-06-30	3.0300	3.0300	3.0300	3.0300	-8.182%	2	551	-0.990%
2026-06-29	3.3500	3.4500	3.3000	3.3000	-18.317%	45	549	-9.091%
2026-06-25	4.0400	4.0400	4.0400	4.0400	+6.037%	1	587	-25.743%
2026-06-22	3.6500	3.8100	3.6500	3.8100	+7.324%	6	587	-21.260%
2026-06-18	3.5500	3.5500	3.5500	3.5500	+1.429%	1	587	-15.493%
2026-06-16	3.6500	3.7200	3.5000	3.5000	+2.339%	32	587	-14.286%
2026-06-15	3.4500	3.4500	3.4000	3.4200	-8.800%	24	552	-12.281%
2026-06-12	3.7500	3.7500	3.7500	3.7500	+5.634%	6	552	-20.000%
2026-06-11	4.1300	4.1500	3.5500	3.5500	-8.974%	46	552	-15.493%
2026-06-10	3.7900	3.9500	3.7900	3.9000	+7.438%	20	524	-23.077%
2026-06-09	3.4500	3.6300	3.4500	3.6300	+3.714%	258	514	-17.355%
2026-06-08	3.5500	3.5500	3.3000	3.5000	+11.821%	261	518	-14.286%
2026-06-04	3.1300	3.2000	3.1300	3.1300	-6.567%	50	507	-4.153%
2026-06-02	3.2700	3.3500	3.2700	3.3500	-4.286%	11	507	-10.448%
2026-06-01	3.5500	3.5500	3.5000	3.5000	-1.408%	16	517	-14.286%
2026-05-29	3.7200	3.7200	3.5500	3.5500	-9.439%	17	521	-15.493%
2026-05-28	3.9200	3.9200	3.9200	3.9200	-0.759%	1	534	-23.469%
2026-05-27	4.0000	4.0000	3.9500	3.9500	-9.195%	8	533	-24.051%
2026-05-22	4.2000	4.3500	4.2000	4.3500	-0.911%	2	525	-31.034%
2026-05-20	4.5500	4.5500	4.3900	4.3900	-3.728%	187	523	-31.663%
2026-05-19	4.6900	4.6900	4.5300	4.5600	+3.401%	54	674	-34.211%
2026-05-18	4.4000	4.4100	4.4000	4.4100	+6.010%	6	674	-31.973%
2026-05-15	4.1800	4.1800	4.1400	4.1600	+7.772%	6	674	-27.885%
2026-05-14	3.9300	3.9300	3.8600	3.8600	+4.891%	4	664	-22.280%
2026-05-13	3.8100	3.8800	3.6800	3.6800	-8.685%	8	652	-18.478%
2026-05-11	4.0300	4.0300	4.0300	4.0300	-0.739%	1	652	-25.558%
2026-05-08	4.0600	4.0600	4.0600	4.0600	+8.556%	35	653	-26.108%
2026-05-05	3.6500	3.7500	3.6500	3.7400	-1.579%	186	618	-19.786%
2026-05-04	3.8500	3.9500	3.8000	3.8000	+1.333%	63	432	-21.053%
2026-05-01	3.4000	3.7700	3.4000	3.7500	+13.982%	41	391	-20.000%
2026-04-30	3.2900	3.2900	3.2900	3.2900	-8.611%	1	391	-8.815%
2026-04-29	3.5700	3.6000	3.5700	3.6000	+2.857%	3	390	-16.667%
2026-04-28	3.5000	3.5000	3.5000	3.5000	+2.041%	1	387	-14.286%
2026-04-27	3.4300	3.4300	3.3000	3.4300	-1.437%	6	386	-12.536%
2026-04-24	3.4000	3.5100	3.4000	3.4800	+2.353%	19	384	-13.793%
2026-04-23	3.2500	3.4000	3.2500	3.4000	+7.937%	78	368	-11.765%
2026-04-22	3.1500	3.1500	3.1500	3.1500	-3.077%	1	320	-4.762%
2026-04-21	3.2900	3.2900	3.2500	3.2500	0.000%	2	321	-7.692%
2026-04-17	3.2500	3.2500	3.2500	3.2500	-7.670%	2	321	-7.692%
2026-04-15	3.5800	3.5800	3.5200	3.5200	-6.133%	22	323	-14.773%
2026-04-14	3.5300	3.7500	3.4100	3.7500	-1.832%	16	322	-20.000%
2026-04-13	3.8200	3.8200	3.8200	3.8200	+1.058%	1	308	-21.466%
2026-04-10	3.7000	3.7800	3.7000	3.7800	+1.340%	12	307	-20.635%
2026-04-09	3.9000	4.0500	3.6800	3.7300	-5.570%	205	305	-19.571%
2026-04-08	3.7500	3.9500	3.7500	3.9500	-5.048%	13	133	-24.051%
2026-04-07	4.1000	4.1600	4.1000	4.1600	+2.970%	12	130	-27.885%
2026-04-06	4.0400	4.0400	4.0400	4.0400	-0.247%	1	128	-25.743%
2026-04-01	4.0500	4.0500	4.0500	4.0500	-0.978%	11	127	-25.926%
2026-03-31	4.2600	4.2600	4.0900	4.0900	-4.884%	12	127	-26.650%
2026-03-30	4.2800	4.3000	4.2800	4.3000	+13.158%	21	121	-30.233%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-5.000%	2	101	-21.053%
2026-03-24	4.0000	4.0000	4.0000	4.0000	0.000%	1	103	-25.000%
2026-03-20	4.0000	4.0000	4.0000	4.0000	+1.781%	10	102	-25.000%
2026-03-19	4.0100	4.0100	3.8600	3.9300	+4.800%	12	92	-23.664%
2026-03-18	3.7500	3.7500	3.7500	3.7500	-8.537%	1	92	-20.000%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-2.381%	1	91	-26.829%
2026-03-13	4.1000	4.2000	4.1000	4.2000	+9.091%	3	90	-28.571%
2026-03-12	3.8500	3.8500	3.8500	3.8500	-3.750%	3	89	-22.078%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-3.614%	10	88	-25.000%
2026-03-09	4.1500	4.1500	4.1500	4.1500	+1.220%	2	88	-27.711%
2026-03-06	4.1000	4.1000	4.1000	4.1000	-1.205%	1	86	-26.829%
2026-03-05	4.4000	4.4000	4.1500	4.1500	-2.353%	18	86	-27.711%
2026-03-04	4.2500	4.2500	4.2500	4.2500	+6.250%	1	86	-29.412%
2026-03-02	4.2200	4.2200	4.0000	4.0000	-5.882%	5	85	-25.000%
2026-02-25	4.2500	4.2500	4.2500	4.2500	-2.523%	3	80	-29.412%
2026-02-24	4.3600	4.3600	4.3600	4.3600	-0.909%	2	80	-31.193%
2026-02-23	4.4000	4.4000	4.4000	4.4000	+3.529%	7	80	-31.818%
2026-02-19	4.2500	4.2500	4.2500	4.2500	+13.333%	5	73	-29.412%
2026-02-13	3.8300	4.1500	3.7500	3.7500	-16.667%	10	73	-20.000%
2026-02-12	4.5000	4.5000	4.5000	4.5000	0.000%	4	73	-33.333%
2026-02-11	4.5000	4.5000	4.5000	4.5000	+5.634%	5	69	-33.333%
2026-02-09	4.0800	4.2600	4.0800	4.2600	-4.270%	2	64	-29.577%
2026-02-06	4.2500	4.5500	4.2500	4.4500	-6.316%	67	62	-32.584%
2026-02-05	4.7500	4.7500	4.7500	4.7500	+4.396%	2	12	-36.842%
2026-02-04	4.5500	4.5500	4.5500	4.5500	-0.655%	1	10	-34.066%
2026-02-03	4.5800	4.5800	4.5800	4.5800	+5.530%	1	9	-34.498%
2026-01-29	4.3400	4.3400	4.3400	4.3400	+5.854%	5	8	-30.876%
2026-01-23	4.1000	4.1000	4.1000	4.1000	+24.242%	2	3	-26.829%
2026-01-22	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	-9.091%