Dark

RIVN20270617P17
RIVN Jun 17 2027 17.00 Put (RIVN270617P00017000)
option OPRA

EOD

Sep 30, 2026

4.20+1.695%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.2000	4.2000	4.2000	4.2000	+1.695%	1	2,577	0.000%
2026-09-28	4.1300	4.1300	4.1300	4.1300	+4.822%	30	2,578	+1.695%
2026-09-25	3.9400	3.9400	3.9400	3.9400	-0.756%	2	2,566	+6.599%
2026-09-24	3.9900	3.9900	3.9500	3.9700	-1.244%	27	2,566	+5.793%
2026-09-22	4.0700	4.0800	4.0000	4.0200	-3.365%	1,029	2,564	+4.478%
2026-09-18	4.0000	4.1700	4.0000	4.1600	+9.474%	17	1,796	+0.962%
2026-09-17	3.8500	3.8500	3.8000	3.8000	-9.739%	17	1,786	+10.526%
2026-09-16	4.2000	4.3000	4.2000	4.2100	+6.582%	8	1,776	-0.238%
2026-09-14	3.8700	3.9500	3.8700	3.9500	+2.597%	46	1,769	+6.329%
2026-09-10	3.8100	3.8500	3.8100	3.8500	-1.282%	56	1,736	+9.091%
2026-09-04	3.9000	3.9000	3.9000	3.9000	-1.515%	1	1,697	+7.692%
2026-09-03	3.9600	3.9600	3.9600	3.9600	-4.578%	1,500	1,697	+6.061%
2026-09-01	4.1000	4.1500	4.1000	4.1500	+10.963%	15	414	+1.205%
2026-08-27	3.7400	3.7400	3.7400	3.7400	+1.081%	2	408	+12.299%
2026-08-21	3.7000	3.7000	3.7000	3.7000	-8.642%	2	410	+13.514%
2026-08-20	4.1500	4.1500	4.0500	4.0500	-7.110%	77	408	+3.704%
2026-08-19	4.3600	4.3600	4.3600	4.3600	-5.217%	3	415	-3.670%
2026-08-18	4.6400	4.6400	4.6000	4.6000	0.000%	5	412	-8.696%
2026-08-17	4.4000	4.6000	4.4000	4.6000	+5.747%	16	415	-8.696%
2026-08-14	4.3000	4.3500	4.3000	4.3500	+4.317%	9	411	-3.448%
2026-08-13	4.1700	4.1700	4.1700	4.1700	+2.457%	2	409	+0.719%
2026-08-12	4.0700	4.0700	4.0700	4.0700	-0.732%	15	407	+3.194%
2026-08-11	4.0800	4.1000	4.0600	4.1000	-1.914%	28	392	+2.439%
2026-08-07	4.3200	4.3200	4.1800	4.1800	-7.522%	16	395	+0.478%
2026-08-05	4.5200	4.5200	4.5200	4.5200	+1.573%	1	398	-7.080%
2026-08-04	4.4500	4.4500	4.4500	4.4500	0.000%	20	399	-5.618%
2026-08-03	4.3500	4.4500	4.3500	4.4500	-4.301%	10	403	-5.618%
2026-07-31	4.6500	4.6500	4.6500	4.6500	+5.682%	2	402	-9.677%
2026-07-28	4.3500	4.4000	4.3500	4.4000	+2.326%	31	400	-4.545%
2026-07-27	4.3000	4.3000	4.3000	4.3000	-0.922%	4	395	-2.326%
2026-07-23	4.3100	4.3500	4.3100	4.3400	+6.634%	3	391	-3.226%
2026-07-22	4.0700	4.0700	4.0700	4.0700	-3.095%	2	392	+3.194%
2026-07-21	4.2000	4.2000	4.2000	4.2000	+1.205%	5	392	0.000%
2026-07-20	4.1500	4.1500	4.1500	4.1500	+5.063%	9	397	+1.205%
2026-07-15	3.8500	3.9500	3.8500	3.9500	-5.502%	5	397	+6.329%
2026-07-14	4.1700	4.1800	4.1700	4.1800	-0.476%	2	393	+0.478%
2026-07-13	4.2000	4.2000	4.2000	4.2000	+6.329%	3	391	0.000%
2026-07-10	3.9500	3.9500	3.9500	3.9500	-1.250%	1	394	+6.329%
2026-07-09	4.0000	4.0000	4.0000	4.0000	-15.966%	5	395	+5.000%
2026-07-08	4.7600	4.7600	4.7600	4.7600	+7.207%	4	390	-11.765%
2026-07-07	4.2500	4.5000	4.2500	4.4400	+16.842%	33	390	-5.405%
2026-07-06	3.6600	3.8000	3.6600	3.8000	-5.707%	18	379	+10.526%
2026-07-02	3.5900	4.0300	3.5900	4.0300	-18.586%	3	378	+4.218%
2026-06-26	4.9500	4.9500	4.9500	4.9500	-7.477%	1	378	-15.152%
2026-06-25	5.3000	5.3500	5.3000	5.3500	+1.326%	34	377	-21.495%
2026-06-24	5.2800	5.2800	5.2800	5.2800	+7.755%	1	344	-20.455%
2026-06-22	4.9000	4.9000	4.9000	4.9000	+4.255%	15	343	-14.286%
2026-06-16	4.7000	4.7000	4.7000	4.7000	-6.000%	1	328	-10.638%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-3.846%	1	327	-16.000%
2026-06-11	5.2000	5.2000	5.2000	5.2000	+1.961%	1	327	-19.231%
2026-06-09	5.1100	5.1100	4.6400	5.1000	+6.250%	29	326	-17.647%
2026-06-05	4.8000	4.8000	4.8000	4.8000	+13.744%	5	324	-12.500%
2026-06-04	4.3300	4.3300	4.2200	4.2200	+4.455%	7	326	-0.474%
2026-06-03	4.0400	4.0400	4.0400	4.0400	-27.857%	1	320	+3.960%
2026-05-22	5.6000	5.6000	5.6000	5.6000	+0.179%	30	319	-25.000%
2026-05-21	5.5900	5.5900	5.5900	5.5900	-6.050%	3	319	-24.866%
2026-05-19	5.9500	5.9500	5.9500	5.9500	+8.974%	1	319	-29.412%
2026-05-15	5.4600	5.4600	5.4600	5.4600	+9.200%	1	315	-23.077%
2026-05-05	5.0000	5.0000	5.0000	5.0000	+2.459%	1	316	-16.000%
2026-05-01	4.8400	4.8800	4.8400	4.8800	+10.909%	6	310	-13.934%
2026-04-30	4.4000	4.4000	4.4000	4.4000	-2.222%	1	310	-4.545%
2026-04-23	4.5000	4.5000	4.5000	4.5000	+4.651%	1	311	-6.667%
2026-04-21	4.3000	4.3000	4.3000	4.3000	-4.018%	1	310	-2.326%
2026-04-20	4.4800	4.4800	4.4800	4.4800	+1.587%	6	309	-6.250%
2026-04-16	4.4100	4.4100	4.4100	4.4100	-8.506%	1	309	-4.762%
2026-04-14	4.7100	4.8200	4.7100	4.8200	-4.554%	2	308	-12.863%
2026-04-08	5.0500	5.0500	5.0500	5.0500	-5.253%	100	308	-16.832%
2026-03-31	5.3700	5.3700	5.3300	5.3300	+4.510%	9	208	-21.201%
2026-03-26	5.1000	5.1000	5.1000	5.1000	+7.368%	2	199	-17.647%
2026-03-23	4.7500	4.7500	4.7500	4.7500	-3.061%	1	201	-11.579%
2026-03-19	4.9000	4.9000	4.9000	4.9000	+4.255%	1	200	-14.286%
2026-03-17	4.7000	4.7000	4.7000	4.7000	-12.150%	1	199	-10.638%
2026-03-16	5.3500	5.3500	5.3500	5.3500	+1.905%	1	198	-21.495%
2026-03-13	5.3500	5.3500	5.2500	5.2500	+3.960%	86	198	-20.000%
2026-03-12	5.0500	5.0500	5.0500	5.0500	+7.447%	1	115	-16.832%
2026-03-10	4.7000	4.7000	4.7000	4.7000	-12.150%	25	115	-10.638%
2026-03-09	5.4000	5.4000	5.3500	5.3500	0.000%	2	90	-21.495%
2026-03-05	5.5000	5.5000	5.3500	5.3500	-0.926%	12	90	-21.495%
2026-02-25	5.4000	5.4000	5.4000	5.4000	-5.263%	47	33	-22.222%
2026-02-23	5.5300	5.7000	5.5000	5.7000	+16.327%	20	33	-26.316%
2026-02-17	4.9000	4.9000	4.9000	4.9000	0.000%	13	13	-14.286%