Dark

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

EOD

Sep 30, 2026

2.90+3.943%(+0.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.9000	2.9000	2.9000	2.9000	+3.943%	5	692	0.000%
2026-09-29	2.9500	2.9500	2.7900	2.7900	-2.787%	7	692	+3.943%
2026-09-28	2.8700	2.8700	2.8700	2.8700	+5.128%	1	691	+1.045%
2026-09-25	2.7300	2.7300	2.7300	2.7300	-3.534%	6	691	+6.227%
2026-09-24	2.8300	2.8300	2.8300	2.8300	-1.049%	2	691	+2.473%
2026-09-23	2.9500	2.9500	2.8600	2.8600	-3.051%	26	693	+1.399%
2026-09-18	2.9000	2.9800	2.9000	2.9500	-1.667%	50	693	-1.695%
2026-09-16	3.0000	3.0000	3.0000	3.0000	+13.636%	5	687	-3.333%
2026-09-14	2.6400	2.6400	2.6400	2.6400	-1.493%	1	686	+9.848%
2026-09-11	2.6800	2.6800	2.6800	2.6800	-2.545%	1	686	+8.209%
2026-09-10	2.7000	2.7500	2.7000	2.7500	+2.612%	3	687	+5.455%
2026-09-08	2.6800	2.6800	2.6800	2.6800	-4.286%	1	684	+8.209%
2026-09-03	2.8000	2.8000	2.8000	2.8000	-3.448%	3	684	+3.571%
2026-09-01	2.9000	2.9000	2.9000	2.9000	+1.754%	2	687	0.000%
2026-08-26	2.8700	2.8700	2.8500	2.8500	+5.948%	2	685	+1.754%
2026-08-24	2.6900	2.6900	2.6900	2.6900	+3.065%	7	685	+7.807%
2026-08-21	2.7100	2.7100	2.6100	2.6100	-6.786%	103	678	+11.111%
2026-08-20	3.0100	3.0100	2.8000	2.8000	-16.418%	6	727	+3.571%
2026-08-18	3.3500	3.4000	3.3500	3.3500	+1.515%	30	731	-13.433%
2026-08-17	3.2000	3.3000	3.2000	3.3000	+10.000%	261	723	-12.121%
2026-08-12	2.8800	3.0000	2.8800	3.0000	+2.041%	45	616	-3.333%
2026-08-11	2.9400	2.9900	2.9300	2.9400	-2.326%	35	574	-1.361%
2026-08-10	3.0100	3.0100	3.0100	3.0100	-1.311%	8	580	-3.654%
2026-08-07	3.0000	3.0500	3.0000	3.0500	-4.688%	13	580	-4.918%
2026-08-06	3.2000	3.2000	3.2000	3.2000	-3.323%	1	581	-9.375%
2026-08-05	3.2900	3.3100	3.2900	3.3100	+2.795%	8	582	-12.387%
2026-08-04	3.2200	3.2200	3.2200	3.2200	-0.617%	10	581	-9.938%
2026-08-03	3.2300	3.2500	3.2300	3.2400	-4.706%	10	581	-10.494%
2026-07-31	3.4000	3.4000	3.4000	3.4000	+4.615%	5	577	-14.706%
2026-07-28	3.2500	3.2500	3.2500	3.2500	0.000%	2	572	-10.769%
2026-07-27	3.1500	3.2500	3.0500	3.2500	+8.333%	21	572	-10.769%
2026-07-21	3.0000	3.0000	3.0000	3.0000	-4.762%	1	567	-3.333%
2026-07-17	3.1500	3.1500	3.1500	3.1500	+7.509%	1	568	-7.937%
2026-07-15	2.9300	2.9300	2.9300	2.9300	-5.178%	1	568	-1.024%
2026-07-14	3.1000	3.1000	3.0900	3.0900	+2.318%	2	568	-6.149%
2026-07-09	3.0000	3.0200	3.0000	3.0200	-9.851%	4	569	-3.974%
2026-07-07	3.1500	3.3500	3.1500	3.3500	+24.074%	14	568	-13.433%
2026-07-06	3.0000	3.4400	2.7000	2.7000	-9.396%	12	556	+7.407%
2026-07-02	3.0000	3.0000	2.7900	2.9800	-1.650%	98	551	-2.685%
2026-06-30	3.0300	3.0300	3.0300	3.0300	-8.182%	2	551	-4.290%
2026-06-29	3.3500	3.4500	3.3000	3.3000	-18.317%	45	549	-12.121%
2026-06-25	4.0400	4.0400	4.0400	4.0400	+6.037%	1	587	-28.218%
2026-06-22	3.6500	3.8100	3.6500	3.8100	+7.324%	6	587	-23.885%
2026-06-18	3.5500	3.5500	3.5500	3.5500	+1.429%	1	587	-18.310%
2026-06-16	3.6500	3.7200	3.5000	3.5000	+2.339%	32	587	-17.143%
2026-06-15	3.4500	3.4500	3.4000	3.4200	-8.800%	24	552	-15.205%
2026-06-12	3.7500	3.7500	3.7500	3.7500	+5.634%	6	552	-22.667%
2026-06-11	4.1300	4.1500	3.5500	3.5500	-8.974%	46	552	-18.310%
2026-06-10	3.7900	3.9500	3.7900	3.9000	+7.438%	20	524	-25.641%
2026-06-09	3.4500	3.6300	3.4500	3.6300	+3.714%	258	514	-20.110%
2026-06-08	3.5500	3.5500	3.3000	3.5000	+11.821%	261	518	-17.143%
2026-06-04	3.1300	3.2000	3.1300	3.1300	-6.567%	50	507	-7.348%
2026-06-02	3.2700	3.3500	3.2700	3.3500	-4.286%	11	507	-13.433%
2026-06-01	3.5500	3.5500	3.5000	3.5000	-1.408%	16	517	-17.143%
2026-05-29	3.7200	3.7200	3.5500	3.5500	-9.439%	17	521	-18.310%
2026-05-28	3.9200	3.9200	3.9200	3.9200	-0.759%	1	534	-26.020%
2026-05-27	4.0000	4.0000	3.9500	3.9500	-9.195%	8	533	-26.582%
2026-05-22	4.2000	4.3500	4.2000	4.3500	-0.911%	2	525	-33.333%
2026-05-20	4.5500	4.5500	4.3900	4.3900	-3.728%	187	523	-33.941%
2026-05-19	4.6900	4.6900	4.5300	4.5600	+3.401%	54	674	-36.404%
2026-05-18	4.4000	4.4100	4.4000	4.4100	+6.010%	6	674	-34.240%
2026-05-15	4.1800	4.1800	4.1400	4.1600	+7.772%	6	674	-30.288%
2026-05-14	3.9300	3.9300	3.8600	3.8600	+4.891%	4	664	-24.870%
2026-05-13	3.8100	3.8800	3.6800	3.6800	-8.685%	8	652	-21.196%
2026-05-11	4.0300	4.0300	4.0300	4.0300	-0.739%	1	652	-28.040%
2026-05-08	4.0600	4.0600	4.0600	4.0600	+8.556%	35	653	-28.571%
2026-05-05	3.6500	3.7500	3.6500	3.7400	-1.579%	186	618	-22.460%
2026-05-04	3.8500	3.9500	3.8000	3.8000	+1.333%	63	432	-23.684%
2026-05-01	3.4000	3.7700	3.4000	3.7500	+13.982%	41	391	-22.667%
2026-04-30	3.2900	3.2900	3.2900	3.2900	-8.611%	1	391	-11.854%
2026-04-29	3.5700	3.6000	3.5700	3.6000	+2.857%	3	390	-19.444%
2026-04-28	3.5000	3.5000	3.5000	3.5000	+2.041%	1	387	-17.143%
2026-04-27	3.4300	3.4300	3.3000	3.4300	-1.437%	6	386	-15.452%
2026-04-24	3.4000	3.5100	3.4000	3.4800	+2.353%	19	384	-16.667%
2026-04-23	3.2500	3.4000	3.2500	3.4000	+7.937%	78	368	-14.706%
2026-04-22	3.1500	3.1500	3.1500	3.1500	-3.077%	1	320	-7.937%
2026-04-21	3.2900	3.2900	3.2500	3.2500	0.000%	2	321	-10.769%
2026-04-17	3.2500	3.2500	3.2500	3.2500	-7.670%	2	321	-10.769%
2026-04-15	3.5800	3.5800	3.5200	3.5200	-6.133%	22	323	-17.614%
2026-04-14	3.5300	3.7500	3.4100	3.7500	-1.832%	16	322	-22.667%
2026-04-13	3.8200	3.8200	3.8200	3.8200	+1.058%	1	308	-24.084%
2026-04-10	3.7000	3.7800	3.7000	3.7800	+1.340%	12	307	-23.280%
2026-04-09	3.9000	4.0500	3.6800	3.7300	-5.570%	205	305	-22.252%
2026-04-08	3.7500	3.9500	3.7500	3.9500	-5.048%	13	133	-26.582%
2026-04-07	4.1000	4.1600	4.1000	4.1600	+2.970%	12	130	-30.288%
2026-04-06	4.0400	4.0400	4.0400	4.0400	-0.247%	1	128	-28.218%
2026-04-01	4.0500	4.0500	4.0500	4.0500	-0.978%	11	127	-28.395%
2026-03-31	4.2600	4.2600	4.0900	4.0900	-4.884%	12	127	-29.095%
2026-03-30	4.2800	4.3000	4.2800	4.3000	+13.158%	21	121	-32.558%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-5.000%	2	101	-23.684%
2026-03-24	4.0000	4.0000	4.0000	4.0000	0.000%	1	103	-27.500%
2026-03-20	4.0000	4.0000	4.0000	4.0000	+1.781%	10	102	-27.500%
2026-03-19	4.0100	4.0100	3.8600	3.9300	+4.800%	12	92	-26.209%
2026-03-18	3.7500	3.7500	3.7500	3.7500	-8.537%	1	92	-22.667%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-2.381%	1	91	-29.268%
2026-03-13	4.1000	4.2000	4.1000	4.2000	+9.091%	3	90	-30.952%
2026-03-12	3.8500	3.8500	3.8500	3.8500	-3.750%	3	89	-24.675%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-3.614%	10	88	-27.500%
2026-03-09	4.1500	4.1500	4.1500	4.1500	+1.220%	2	88	-30.120%
2026-03-06	4.1000	4.1000	4.1000	4.1000	-1.205%	1	86	-29.268%
2026-03-05	4.4000	4.4000	4.1500	4.1500	-2.353%	18	86	-30.120%
2026-03-04	4.2500	4.2500	4.2500	4.2500	+6.250%	1	86	-31.765%
2026-03-02	4.2200	4.2200	4.0000	4.0000	-5.882%	5	85	-27.500%
2026-02-25	4.2500	4.2500	4.2500	4.2500	-2.523%	3	80	-31.765%
2026-02-24	4.3600	4.3600	4.3600	4.3600	-0.909%	2	80	-33.486%
2026-02-23	4.4000	4.4000	4.4000	4.4000	+3.529%	7	80	-34.091%
2026-02-19	4.2500	4.2500	4.2500	4.2500	+13.333%	5	73	-31.765%
2026-02-13	3.8300	4.1500	3.7500	3.7500	-16.667%	10	73	-22.667%
2026-02-12	4.5000	4.5000	4.5000	4.5000	0.000%	4	73	-35.556%
2026-02-11	4.5000	4.5000	4.5000	4.5000	+5.634%	5	69	-35.556%
2026-02-09	4.0800	4.2600	4.0800	4.2600	-4.270%	2	64	-31.925%
2026-02-06	4.2500	4.5500	4.2500	4.4500	-6.316%	67	62	-34.831%
2026-02-05	4.7500	4.7500	4.7500	4.7500	+4.396%	2	12	-38.947%
2026-02-04	4.5500	4.5500	4.5500	4.5500	-0.655%	1	10	-36.264%
2026-02-03	4.5800	4.5800	4.5800	4.5800	+5.530%	1	9	-36.681%
2026-01-29	4.3400	4.3400	4.3400	4.3400	+5.854%	5	8	-33.180%
2026-01-23	4.1000	4.1000	4.1000	4.1000	+24.242%	2	3	-29.268%
2026-01-22	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	-12.121%