Dark

RIVN20271217P10
RIVN Dec 17 2027 10.00 Put (RIVN271217P00010000)
option OPRA

EOD

Jul 23, 2026

1.71+6.875%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.7100	1.7100	1.7100	1.7100	+6.875%	1	19,378	0.000%
2026-07-20	1.6000	1.6000	1.6000	1.6000	-6.977%	20	19,378	+6.875%
2026-07-16	1.7200	1.7200	1.7200	1.7200	+7.500%	5	19,378	-0.581%
2026-07-15	1.6000	1.6000	1.6000	1.6000	-1.840%	3	19,378	+6.875%
2026-07-13	1.6800	1.6800	1.6200	1.6300	+0.617%	432	19,803	+4.908%
2026-07-09	1.7000	1.7000	1.6000	1.6200	-12.432%	124	19,721	+5.556%
2026-07-07	1.8000	1.8500	1.7900	1.8500	+29.371%	1,091	19,839	-7.568%
2026-07-06	1.5000	1.5000	1.4300	1.4300	-18.750%	10	20,153	+19.580%
2026-06-29	1.7800	1.7800	1.7200	1.7600	-9.278%	6	20,148	-2.841%
2026-06-24	2.0200	2.0300	1.9300	1.9400	-7.177%	4,503	20,147	-11.856%
2026-06-23	1.9900	2.0900	1.9900	2.0900	+3.980%	1,399	22,990	-18.182%
2026-06-22	1.9600	2.1000	1.9400	2.0100	+6.915%	1,645	24,333	-14.925%
2026-06-15	1.9300	1.9300	1.8800	1.8800	-8.293%	12	24,850	-9.043%
2026-06-11	2.1000	2.1000	2.0500	2.0500	-2.844%	3	24,850	-16.585%
2026-06-09	2.0000	2.1100	1.8900	2.1100	+20.571%	12	24,850	-18.957%
2026-06-04	1.7500	1.7500	1.7500	1.7500	0.000%	3	24,860	-2.286%
2026-06-03	1.6900	1.8200	1.4900	1.7500	-7.407%	1,116	24,863	-2.286%
2026-05-29	1.8900	1.8900	1.8900	1.8900	-17.467%	1	23,927	-9.524%
2026-05-21	2.3400	2.3400	2.2900	2.2900	-0.435%	12	23,926	-25.328%
2026-05-20	2.3000	2.3000	2.3000	2.3000	+0.437%	10	23,926	-25.652%
2026-05-19	1.8800	2.2900	1.8800	2.2900	+13.930%	1,001	24,116	-25.328%
2026-05-18	2.0100	2.0100	2.0100	2.0100	-3.828%	7	24,116	-14.925%
2026-05-14	2.0900	2.0900	2.0900	2.0900	+2.956%	34	24,116	-18.182%
2026-05-08	2.0300	2.0300	2.0300	2.0300	-1.456%	1	24,116	-15.764%
2026-05-07	2.0600	2.0600	2.0600	2.0600	+6.186%	10	24,116	-16.990%
2026-05-06	1.9400	1.9400	1.9400	1.9400	-3.960%	2	24,126	-11.856%
2026-05-01	1.6500	2.0200	1.6500	2.0200	+8.021%	2	24,128	-15.347%
2026-04-30	1.8800	1.8800	1.8700	1.8700	0.000%	100	24,128	-8.556%
2026-04-28	1.8700	1.8700	1.8700	1.8700	+1.630%	1	24,128	-8.556%
2026-04-21	1.8700	1.8700	1.8400	1.8400	+1.099%	3	24,126	-7.065%
2026-04-20	1.8200	1.8200	1.8200	1.8200	0.000%	1	24,126	-6.044%
2026-04-17	1.8500	1.8500	1.8200	1.8200	-7.143%	3	24,126	-6.044%
2026-04-14	1.9600	1.9600	1.9600	1.9600	-8.837%	2	24,126	-12.755%
2026-04-10	2.1300	2.1500	2.1300	2.1500	-10.788%	2	24,126	-20.465%
2026-03-27	2.4100	2.4100	2.4100	2.4100	+0.417%	9	24,126	-29.046%
2026-03-26	2.4000	2.4000	2.4000	2.4000	+5.263%	20	24,120	-28.750%
2026-03-23	2.2500	2.3000	2.2000	2.2800	-0.870%	228	24,130	-25.000%
2026-03-20	2.3000	2.3000	2.2500	2.3000	+4.072%	2,007	23,924	-25.652%
2026-03-18	2.2100	2.2100	2.2100	2.2100	-1.778%	6	25,070	-22.624%
2026-03-17	2.2500	2.2500	2.2500	2.2500	-3.846%	50	25,070	-24.000%
2026-03-12	2.2400	2.3400	2.2400	2.3400	+4.000%	52	25,120	-26.923%
2026-03-11	2.2500	2.2500	2.2500	2.2500	+7.656%	2	25,120	-24.000%
2026-03-10	2.2200	2.2200	2.0500	2.0900	-11.064%	12	25,122	-18.182%
2026-03-09	2.3500	2.3500	2.3500	2.3500	-4.858%	2	25,123	-27.234%
2026-03-05	2.4700	2.4700	2.4700	2.4700	-17.114%	10	25,123	-30.769%
2026-03-03	2.9800	2.9800	2.9800	2.9800	+16.406%	5	25,133	-42.617%
2026-02-23	2.5600	2.5600	2.5600	2.5600	+21.905%	10	25,138	-33.203%
2026-02-13	2.1500	2.1600	2.0900	2.1000	-17.969%	161	25,139	-18.571%
2026-02-12	2.5600	2.5600	2.5600	2.5600	0.000%	2	25,139	-33.203%
2026-02-11	2.5600	2.5600	2.5600	2.5600	-3.396%	1	25,141	-33.203%
2026-02-06	2.6500	2.6500	2.6500	2.6500	+1.923%	150	25,142	-35.472%
2026-02-04	2.6000	2.6000	2.6000	2.6000	+4.000%	1	25,244	-34.231%
2026-01-29	2.5000	2.5000	2.5000	2.5000	+4.167%	2	25,243	-31.600%
2026-01-28	2.4000	2.4000	2.4000	2.4000	0.000%	150	25,242	-28.750%
2026-01-27	2.4000	2.4000	2.4000	2.4000	0.000%	280	25,242	-28.750%
2026-01-26	2.4000	2.4000	2.4000	2.4000	+4.348%	20	25,201	-28.750%
2026-01-23	2.3900	2.3900	2.3000	2.3000	-4.167%	6	25,201	-25.652%
2026-01-20	2.4000	2.4000	2.4000	2.4000	+4.348%	2	25,201	-28.750%
2026-01-14	2.3000	2.3000	2.3000	2.3000	+4.545%	1	25,199	-25.652%
2026-01-06	2.2000	2.2000	2.2000	2.2000	-0.452%	20	25,200	-22.273%
2026-01-05	2.2100	2.2100	2.2100	2.2100	+2.315%	5	25,205	-22.624%
2025-12-30	2.1900	2.1900	2.1600	2.1600	-1.370%	6	25,205	-20.833%
2025-12-29	2.1900	2.1900	2.1800	2.1900	+6.829%	181	25,205	-21.918%
2025-12-26	2.0300	2.0500	2.0300	2.0500	-4.206%	10	25,376	-16.585%
2025-12-24	2.1500	2.1500	2.1400	2.1400	-0.465%	11	25,368	-20.093%
2025-12-23	2.1500	2.1500	2.1100	2.1500	+0.939%	102	25,368	-20.465%
2025-12-22	2.1200	2.1300	2.1200	2.1300	+2.404%	5	25,468	-19.718%
2025-12-19	2.0400	2.2000	2.0400	2.0800	-13.333%	3	25,465	-17.788%
2025-12-17	2.4000	2.4000	2.4000	2.4000	+2.564%	1	25,464	-28.750%
2025-12-12	2.4000	2.4000	2.3400	2.3400	-9.302%	4	25,464	-26.923%
2025-12-11	2.5800	2.5800	2.5800	2.5800	+5.738%	1	25,460	-33.721%
2025-12-09	2.4600	2.4600	2.4400	2.4400	-0.408%	3	25,460	-29.918%
2025-12-08	2.4700	2.4700	2.4500	2.4500	+6.061%	2	25,462	-30.204%
2025-12-05	2.5000	2.5000	2.3100	2.3100	-2.941%	11,020	25,462	-25.974%
2025-12-04	2.3400	2.3800	2.3400	2.3800	-4.418%	200	14,456	-28.151%
2025-12-03	2.4900	2.4900	2.4900	2.4900	+3.320%	2	14,531	-31.325%
2025-12-01	2.4100	2.4100	2.4100	2.4100	-7.308%	1	14,533	-29.046%
2025-11-21	2.6000	2.6000	2.6000	2.6000	-4.762%	40	14,533	-34.231%
2025-11-19	2.7300	2.7300	2.7300	2.7300	-7.143%	2	14,533	-37.363%
2025-11-17	2.9400	2.9400	2.9400	2.9400	+17.600%	45	14,533	-41.837%
2025-11-14	2.5500	2.5500	2.5000	2.5000	+6.838%	9	14,578	-31.600%
2025-11-12	2.3500	2.3600	2.3400	2.3400	+2.183%	9	14,578	-26.923%
2025-11-11	2.3100	2.3400	2.2600	2.2900	-0.435%	195	14,582	-25.328%
2025-11-10	2.3000	2.3000	2.2800	2.3000	-6.122%	10	14,432	-25.652%
2025-11-07	2.4500	2.4500	2.4500	2.4500	+0.823%	4	14,423	-30.204%
2025-11-06	2.4500	2.4500	2.4300	2.4300	-0.410%	4	14,423	-29.630%
2025-11-05	2.7400	2.7700	2.4400	2.4400	-16.724%	1,285	14,426	-29.918%
2025-11-04	2.9200	2.9500	2.9200	2.9300	+5.396%	228	13,143	-41.638%
2025-11-03	2.8000	2.8600	2.7800	2.7800	-0.714%	702	12,222	-38.489%
2025-10-30	2.8000	2.8000	2.8000	2.8000	+0.358%	3	12,222	-38.929%
2025-10-29	2.7900	2.7900	2.7900	2.7900	+6.489%	8	12,222	-38.710%
2025-10-28	2.8000	2.8600	2.6200	2.6200	-1.873%	3,000	12,222	-34.733%
2025-10-27	2.6700	2.6700	2.6700	2.6700	-3.261%	10	9,282	-35.955%
2025-10-15	2.7400	2.7800	2.6500	2.7600	-0.719%	2,668	9,282	-38.043%
2025-10-10	2.8000	2.8000	2.7800	2.7800	+0.725%	3	6,614	-38.489%
2025-10-09	2.7600	2.7600	2.7600	2.7600	+2.985%	1	6,614	-38.043%
2025-10-07	2.6800	2.6800	2.6800	2.6800	+3.077%	6	6,609	-36.194%
2025-10-06	2.6000	2.6000	2.6000	2.6000	-1.887%	20	6,609	-34.231%
2025-10-03	2.6300	2.6500	2.6000	2.6500	-1.487%	8	6,609	-35.472%
2025-10-02	2.6500	2.7000	2.6500	2.6900	+11.157%	1,004	6,609	-36.431%
2025-10-01	2.4200	2.4200	2.4200	2.4200	-0.412%	2	5,609	-29.339%
2025-09-30	2.4300	2.4300	2.4300	2.4300	+2.101%	1	5,609	-29.630%
2025-09-29	2.3800	2.3800	2.3800	2.3800	+3.478%	38	5,610	-28.151%
2025-09-26	2.6100	2.6100	2.3000	2.3000	0.000%	2	5,610	-25.652%
2025-09-25	2.3000	2.3000	2.2800	2.3000	+1.322%	26	5,610	-25.652%
2025-09-24	2.3400	2.3400	2.2700	2.2700	-0.439%	6	5,614	-24.670%
2025-09-23	2.3100	2.3100	2.2800	2.2800	-6.557%	15	5,613	-25.000%
2025-09-19	2.4400	2.4400	2.4400	2.4400	+1.667%	1	5,598	-29.918%
2025-09-18	2.4000	2.4000	2.4000	2.4000	-1.235%	40	5,599	-28.750%
2025-09-17	2.4100	2.4300	2.4100	2.4300	-8.302%	11	5,599	-29.630%
2025-09-16	2.6500	2.6500	2.6500	2.6500	+4.331%	10	5,599	-35.472%
2025-09-15	2.5400	2.5400	2.5400	2.5400	-1.931%	10	5,599	-32.677%
2025-09-12	2.5500	2.5900	2.5000	2.5900	+4.858%	24	5,599	-33.977%
2025-09-11	2.4000	2.4700	2.4000	2.4700	0.000%	2	5,595	-30.769%
2025-09-10	2.4500	2.4700	2.4500	2.4700	-0.403%	108	5,593	-30.769%
2025-09-09	2.5000	2.5000	2.4800	2.4800	-0.800%	11	5,490	-31.048%
2025-09-08	2.5200	2.5200	2.5000	2.5000	+2.041%	3	5,491	-31.600%
2025-09-05	2.4600	2.4600	2.4500	2.4500	+2.083%	11	5,492	-30.204%
2025-09-03	2.4300	2.4300	2.3600	2.4000	-5.512%	62	5,492	-28.750%
2025-09-02	2.5800	2.5800	2.5400	2.5400	-2.308%	501	5,511	-32.677%
2025-08-29	2.5300	2.6000	2.5300	2.6000	+3.586%	6	5,018	-34.231%
2025-08-28	2.5100	2.5100	2.5100	2.5100	-4.198%	10	5,018	-31.873%
2025-08-27	2.5800	2.6200	2.5600	2.6200	+0.769%	15	5,008	-34.733%
2025-08-26	2.6800	2.6800	2.5800	2.6000	+4.000%	5	5,003	-34.231%
2025-08-25	2.5000	2.5000	2.5000	2.5000	-3.846%	10	5,002	-31.600%
2025-08-22	2.5800	2.6000	2.5800	2.6000	-8.127%	2	5,002	-34.231%
2025-08-21	2.8300	2.8300	2.8300	2.8300	+2.536%	2	5,001	-39.576%
2025-08-19	2.7500	2.7600	2.7200	2.7600	+2.222%	21	5,003	-38.043%
2025-08-18	2.7500	2.7500	2.7000	2.7000	-1.818%	65	5,004	-36.667%
2025-08-15	2.7500	2.7500	2.7500	2.7500	-3.509%	10	4,955	-37.818%
2025-08-14	2.8500	2.8500	2.8500	2.8500	-0.350%	3	4,955	-40.000%
2025-08-12	2.8800	2.8800	2.8500	2.8600	+1.060%	203	4,952	-40.210%
2025-08-11	2.8300	2.8300	2.8300	2.8300	+0.355%	5	4,952	-39.576%
2025-08-08	2.8600	2.8800	2.8200	2.8200	-2.422%	228	4,949	-39.362%
2025-08-07	2.8900	2.8900	2.8900	2.8900	-1.365%	1	4,785	-40.830%
2025-08-06	2.9100	2.9300	2.8000	2.9300	+4.270%	9	4,785	-41.638%
2025-08-05	2.7500	2.8100	2.7500	2.8100	+5.639%	116	4,785	-39.146%
2025-08-04	2.6600	2.6600	2.6600	2.6600	+0.377%	2	4,727	-35.714%
2025-07-30	2.6500	2.6500	2.6500	2.6500	+1.533%	10	4,727	-35.472%
2025-07-29	2.6000	2.6200	2.6000	2.6100	+6.967%	70	4,728	-34.483%
2025-07-25	2.5100	2.5100	2.4400	2.4400	-6.513%	5	4,724	-29.918%
2025-07-23	2.6100	2.6100	2.6100	2.6100	+2.756%	1	4,724	-34.483%
2025-07-22	2.5400	2.5400	2.5400	2.5400	-2.308%	4	4,724	-32.677%
2025-07-21	2.6200	2.6200	2.6000	2.6000	-5.455%	13	4,728	-34.231%
2025-07-17	2.3900	2.7500	2.3900	2.7500	-2.827%	12	4,728	-37.818%
2025-07-16	2.8600	2.8600	2.8100	2.8300	+2.909%	61	4,730	-39.576%
2025-07-15	2.7600	2.7800	2.7500	2.7500	-1.786%	16	4,735	-37.818%
2025-07-14	2.8000	2.8400	2.8000	2.8000	+2.941%	3	4,734	-38.929%
2025-07-11	2.7200	2.7200	2.7200	2.7200	-0.366%	1	4,734	-37.132%
2025-07-10	2.7100	2.7300	2.7100	2.7300	-1.444%	2	4,734	-37.363%
2025-07-09	2.7700	2.7700	2.7700	2.7700	-3.484%	1	4,734	-38.267%
2025-07-07	2.8500	2.8700	2.8500	2.8700	+2.867%	2	4,733	-40.418%
2025-07-02	2.8000	2.8000	2.7600	2.7900	+1.825%	12	4,733	-38.710%
2025-06-24	2.7400	2.7400	2.7400	2.7400	-2.491%	194	4,733	-37.591%
2025-06-20	2.8800	2.8800	2.8100	2.8100	-1.748%	12	4,665	-39.146%
2025-06-18	2.8400	2.8600	2.8400	2.8600	+0.351%	2	4,641	-40.210%
2025-06-17	2.8700	2.8800	2.8500	2.8500	+3.261%	4,411	4,641	-40.000%
2025-06-12	2.7600	2.7600	2.7600	2.7600	-1.429%	1	687	-38.043%
2025-06-11	2.8000	2.8000	2.8000	2.8000	+3.321%	25	686	-38.929%
2025-06-09	2.7100	2.7100	2.7100	2.7100	-0.733%	124	686	-36.900%
2025-06-06	2.7300	2.7300	2.7300	2.7300	0.000%	10	600	-37.363%
2025-06-05	2.7700	2.7700	2.7300	2.7300	+5.814%	109	595	-37.363%
2025-06-03	2.5800	2.5800	2.5800	2.5800	-2.273%	15	517	-33.721%
2025-05-30	2.6000	2.6400	2.6000	2.6400	+7.755%	46	502	-35.227%
2025-05-29	2.4000	2.4500	2.4000	2.4500	+2.083%	11	487	-30.204%
2025-05-28	2.3200	2.4000	2.3200	2.4000	-2.041%	2	477	-28.750%
2025-05-27	2.5100	2.5100	2.3800	2.4500	+2.083%	15	477	-30.204%
2025-05-23	2.3100	2.4000	2.3100	2.4000	+3.004%	60	442	-28.750%
2025-05-22	2.3100	2.3300	2.3100	2.3300	+2.193%	202	442	-26.609%
2025-05-21	2.2800	2.2800	2.2800	2.2800	+0.885%	25	361	-25.000%
2025-05-20	2.0000	2.3000	2.0000	2.2600	-3.419%	328	336	-24.336%
2025-05-16	2.3500	2.3500	2.3400	2.3400	-2.905%	12	99	-26.923%
2025-05-15	2.4100	2.4100	2.4100	2.4100	-3.213%	11	98	-29.046%
2025-05-14	2.5300	2.5300	2.4900	2.4900	+1.633%	4	108	-31.325%
2025-05-13	2.4200	2.4500	2.4200	2.4500	-2.000%	6	105	-30.204%
2025-05-12	2.5000	2.5000	2.5000	2.5000	-8.088%	5	100	-31.600%
2025-05-09	2.6200	2.7200	2.6200	2.7200	+2.642%	4	104	-37.132%
2025-05-08	2.6600	2.7500	2.6500	2.6500	-7.343%	8	104	-35.472%
2025-05-07	2.3000	2.8600	2.3000	2.8600	-1.379%	19	110	-40.210%
2025-05-06	2.9000	2.9000	2.9000	2.9000	0.000%	3	117	-41.034%
2025-05-05	2.8500	2.9000	2.8100	2.9000	+5.455%	9	117	-41.034%
2025-05-02	2.8100	2.8100	2.7500	2.7500	-3.509%	52	108	-37.818%
2025-05-01	2.8500	2.8500	2.8500	2.8500	-0.697%	10	99	-40.000%
2025-04-30	2.8700	2.8700	2.8700	2.8700	+0.702%	1	89	-40.418%
2025-04-29	2.8500	2.8500	2.8500	2.8500	-8.065%	1	89	-40.000%
2025-04-25	3.1500	3.1500	3.1000	3.1000	-2.516%	46	89	-44.839%
2025-04-24	3.1700	3.2200	3.1700	3.1800	-2.454%	9	102	-46.226%
2025-04-23	3.2500	3.2600	3.2500	3.2600	-8.169%	6	103	-47.546%
2025-04-21	3.9000	3.9000	3.5500	3.5500	+6.607%	6	106	-51.831%
2025-04-17	3.4500	3.4500	3.3300	3.3300	-1.770%	11	93	-48.649%
2025-04-16	2.8300	3.4500	2.8300	3.3900	+3.988%	17	93	-49.558%
2025-04-14	3.1100	3.4500	3.1100	3.2600	-9.444%	15	81	-47.546%
2025-04-11	3.6000	3.6000	3.6000	3.6000	+2.857%	4	77	-52.500%
2025-04-10	3.5000	3.5000	3.4000	3.5000	+1.449%	7	78	-51.143%
2025-04-09	5.3500	5.3500	3.4500	3.4500	-6.757%	19	72	-50.435%
2025-04-08	3.2000	3.7000	3.2000	3.7000	0.000%	4	91	-53.784%
2025-04-07	3.5700	3.7100	3.5500	3.7000	+0.271%	66	88	-53.784%
2025-04-04	3.7100	3.8500	3.5300	3.6900	+9.496%	18	63	-53.659%
2025-04-03	3.2500	3.3900	3.2500	3.3700	+5.313%	4	58	-49.258%
2025-04-02	3.2500	3.2500	3.2000	3.2000	+3.226%	11	57	-46.563%
2025-04-01	3.2400	3.2500	2.3800	3.1000	-4.615%	12	56	-44.839%
2025-03-31	3.3300	3.3300	3.2500	3.2500	0.000%	10	60	-47.385%
2025-03-28	3.1500	3.2500	3.1500	3.2500	+8.333%	22	60	-47.385%
2025-03-27	3.2000	3.2000	3.0000	3.0000	+2.041%	23	50	-43.000%
2025-03-26	2.9400	2.9400	2.9400	2.9400	-6.369%	2	29	-41.837%
2025-03-25	3.1400	3.1400	3.1400	3.1400	-0.633%	5	27	-45.541%
2025-03-24	3.2000	3.2000	3.1600	3.1600	0.000%	22	22	-45.886%