Dark

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

EOD

Sep 30, 2026

1.38-1.429%(-0.02)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3700	1.3800	1.3400	1.3800	-1.429%	83	20,382	0.000%
2026-09-29	1.3500	1.4000	1.3500	1.4000	+3.704%	5	20,331	-1.429%
2026-09-28	1.3100	1.3500	1.3100	1.3500	-0.735%	150	20,329	+2.222%
2026-09-23	1.3700	1.3700	1.3600	1.3600	+4.615%	53	20,329	+1.471%
2026-09-21	1.3000	1.3000	1.3000	1.3000	-3.704%	1	20,325	+6.154%
2026-09-18	1.4000	1.4400	1.3500	1.3500	+2.273%	1,019	20,324	+2.222%
2026-09-17	1.3200	1.3500	1.3200	1.3200	-6.383%	1,596	20,135	+4.545%
2026-09-16	1.4100	1.4100	1.4100	1.4100	+2.174%	2	19,539	-2.128%
2026-09-15	1.4400	1.4400	1.3800	1.3800	-1.429%	100	19,539	0.000%
2026-09-14	1.3500	1.4000	1.3500	1.4000	+8.527%	90	19,539	-1.429%
2026-09-11	1.2800	1.2900	1.2800	1.2900	-7.857%	17	19,449	+6.977%
2026-09-08	1.4000	1.4000	1.4000	1.4000	+2.941%	25	19,434	-1.429%
2026-08-25	1.3600	1.3600	1.3600	1.3600	-8.725%	1	19,409	+1.471%
2026-08-20	1.5000	1.5000	1.4900	1.4900	+2.759%	24	19,408	-7.383%
2026-08-19	1.4500	1.4500	1.4500	1.4500	-13.690%	75	19,409	-4.828%
2026-08-17	1.6500	1.8900	1.6200	1.6800	+5.000%	88	19,409	-17.857%
2026-08-14	1.6000	1.6000	1.6000	1.6000	-8.571%	10	19,368	-13.750%
2026-08-11	1.7500	1.7500	1.7500	1.7500	+10.759%	5	19,378	-21.143%
2026-08-07	1.5800	1.5800	1.5800	1.5800	-7.602%	1	19,378	-12.658%
2026-07-23	1.7100	1.7100	1.7100	1.7100	+6.875%	1	19,378	-19.298%
2026-07-20	1.6000	1.6000	1.6000	1.6000	-6.977%	20	19,378	-13.750%
2026-07-16	1.7200	1.7200	1.7200	1.7200	+7.500%	5	19,378	-19.767%
2026-07-15	1.6000	1.6000	1.6000	1.6000	-1.840%	3	19,378	-13.750%
2026-07-13	1.6800	1.6800	1.6200	1.6300	+0.617%	432	19,803	-15.337%
2026-07-09	1.7000	1.7000	1.6000	1.6200	-12.432%	124	19,721	-14.815%
2026-07-07	1.8000	1.8500	1.7900	1.8500	+29.371%	1,091	19,839	-25.405%
2026-07-06	1.5000	1.5000	1.4300	1.4300	-18.750%	10	20,153	-3.497%
2026-06-29	1.7800	1.7800	1.7200	1.7600	-9.278%	6	20,148	-21.591%
2026-06-24	2.0200	2.0300	1.9300	1.9400	-7.177%	4,503	20,147	-28.866%
2026-06-23	1.9900	2.0900	1.9900	2.0900	+3.980%	1,399	22,990	-33.971%
2026-06-22	1.9600	2.1000	1.9400	2.0100	+6.915%	1,645	24,333	-31.343%
2026-06-15	1.9300	1.9300	1.8800	1.8800	-8.293%	12	24,850	-26.596%
2026-06-11	2.1000	2.1000	2.0500	2.0500	-2.844%	3	24,850	-32.683%
2026-06-09	2.0000	2.1100	1.8900	2.1100	+20.571%	12	24,850	-34.597%
2026-06-04	1.7500	1.7500	1.7500	1.7500	0.000%	3	24,860	-21.143%
2026-06-03	1.6900	1.8200	1.4900	1.7500	-7.407%	1,116	24,863	-21.143%
2026-05-29	1.8900	1.8900	1.8900	1.8900	-17.467%	1	23,927	-26.984%
2026-05-21	2.3400	2.3400	2.2900	2.2900	-0.435%	12	23,926	-39.738%
2026-05-20	2.3000	2.3000	2.3000	2.3000	+0.437%	10	23,926	-40.000%
2026-05-19	1.8800	2.2900	1.8800	2.2900	+13.930%	1,001	24,116	-39.738%
2026-05-18	2.0100	2.0100	2.0100	2.0100	-3.828%	7	24,116	-31.343%
2026-05-14	2.0900	2.0900	2.0900	2.0900	+2.956%	34	24,116	-33.971%
2026-05-08	2.0300	2.0300	2.0300	2.0300	-1.456%	1	24,116	-32.020%
2026-05-07	2.0600	2.0600	2.0600	2.0600	+6.186%	10	24,116	-33.010%
2026-05-06	1.9400	1.9400	1.9400	1.9400	-3.960%	2	24,126	-28.866%
2026-05-01	1.6500	2.0200	1.6500	2.0200	+8.021%	2	24,128	-31.683%
2026-04-30	1.8800	1.8800	1.8700	1.8700	0.000%	100	24,128	-26.203%
2026-04-28	1.8700	1.8700	1.8700	1.8700	+1.630%	1	24,128	-26.203%
2026-04-21	1.8700	1.8700	1.8400	1.8400	+1.099%	3	24,126	-25.000%
2026-04-20	1.8200	1.8200	1.8200	1.8200	0.000%	1	24,126	-24.176%
2026-04-17	1.8500	1.8500	1.8200	1.8200	-7.143%	3	24,126	-24.176%
2026-04-14	1.9600	1.9600	1.9600	1.9600	-8.837%	2	24,126	-29.592%
2026-04-10	2.1300	2.1500	2.1300	2.1500	-10.788%	2	24,126	-35.814%
2026-03-27	2.4100	2.4100	2.4100	2.4100	+0.417%	9	24,126	-42.739%
2026-03-26	2.4000	2.4000	2.4000	2.4000	+5.263%	20	24,120	-42.500%
2026-03-23	2.2500	2.3000	2.2000	2.2800	-0.870%	228	24,130	-39.474%
2026-03-20	2.3000	2.3000	2.2500	2.3000	+4.072%	2,007	23,924	-40.000%
2026-03-18	2.2100	2.2100	2.2100	2.2100	-1.778%	6	25,070	-37.557%
2026-03-17	2.2500	2.2500	2.2500	2.2500	-3.846%	50	25,070	-38.667%
2026-03-12	2.2400	2.3400	2.2400	2.3400	+4.000%	52	25,120	-41.026%
2026-03-11	2.2500	2.2500	2.2500	2.2500	+7.656%	2	25,120	-38.667%
2026-03-10	2.2200	2.2200	2.0500	2.0900	-11.064%	12	25,122	-33.971%
2026-03-09	2.3500	2.3500	2.3500	2.3500	-4.858%	2	25,123	-41.277%
2026-03-05	2.4700	2.4700	2.4700	2.4700	-17.114%	10	25,123	-44.130%
2026-03-03	2.9800	2.9800	2.9800	2.9800	+16.406%	5	25,133	-53.691%
2026-02-23	2.5600	2.5600	2.5600	2.5600	+21.905%	10	25,138	-46.094%
2026-02-13	2.1500	2.1600	2.0900	2.1000	-17.969%	161	25,139	-34.286%
2026-02-12	2.5600	2.5600	2.5600	2.5600	0.000%	2	25,139	-46.094%
2026-02-11	2.5600	2.5600	2.5600	2.5600	-3.396%	1	25,141	-46.094%
2026-02-06	2.6500	2.6500	2.6500	2.6500	+1.923%	150	25,142	-47.925%
2026-02-04	2.6000	2.6000	2.6000	2.6000	+4.000%	1	25,244	-46.923%
2026-01-29	2.5000	2.5000	2.5000	2.5000	+4.167%	2	25,243	-44.800%
2026-01-28	2.4000	2.4000	2.4000	2.4000	0.000%	150	25,242	-42.500%
2026-01-27	2.4000	2.4000	2.4000	2.4000	0.000%	280	25,242	-42.500%
2026-01-26	2.4000	2.4000	2.4000	2.4000	+4.348%	20	25,201	-42.500%
2026-01-23	2.3900	2.3900	2.3000	2.3000	-4.167%	6	25,201	-40.000%
2026-01-20	2.4000	2.4000	2.4000	2.4000	+4.348%	2	25,201	-42.500%
2026-01-14	2.3000	2.3000	2.3000	2.3000	+4.545%	1	25,199	-40.000%
2026-01-06	2.2000	2.2000	2.2000	2.2000	-0.452%	20	25,200	-37.273%
2026-01-05	2.2100	2.2100	2.2100	2.2100	+2.315%	5	25,205	-37.557%
2025-12-30	2.1900	2.1900	2.1600	2.1600	-1.370%	6	25,205	-36.111%
2025-12-29	2.1900	2.1900	2.1800	2.1900	+6.829%	181	25,205	-36.986%
2025-12-26	2.0300	2.0500	2.0300	2.0500	-4.206%	10	25,376	-32.683%
2025-12-24	2.1500	2.1500	2.1400	2.1400	-0.465%	11	25,368	-35.514%
2025-12-23	2.1500	2.1500	2.1100	2.1500	+0.939%	102	25,368	-35.814%
2025-12-22	2.1200	2.1300	2.1200	2.1300	+2.404%	5	25,468	-35.211%
2025-12-19	2.0400	2.2000	2.0400	2.0800	-13.333%	3	25,465	-33.654%
2025-12-17	2.4000	2.4000	2.4000	2.4000	+2.564%	1	25,464	-42.500%
2025-12-12	2.4000	2.4000	2.3400	2.3400	-9.302%	4	25,464	-41.026%
2025-12-11	2.5800	2.5800	2.5800	2.5800	+5.738%	1	25,460	-46.512%
2025-12-09	2.4600	2.4600	2.4400	2.4400	-0.408%	3	25,460	-43.443%
2025-12-08	2.4700	2.4700	2.4500	2.4500	+6.061%	2	25,462	-43.673%
2025-12-05	2.5000	2.5000	2.3100	2.3100	-2.941%	11,020	25,462	-40.260%
2025-12-04	2.3400	2.3800	2.3400	2.3800	-4.418%	200	14,456	-42.017%
2025-12-03	2.4900	2.4900	2.4900	2.4900	+3.320%	2	14,531	-44.578%
2025-12-01	2.4100	2.4100	2.4100	2.4100	-7.308%	1	14,533	-42.739%
2025-11-21	2.6000	2.6000	2.6000	2.6000	-4.762%	40	14,533	-46.923%
2025-11-19	2.7300	2.7300	2.7300	2.7300	-7.143%	2	14,533	-49.451%
2025-11-17	2.9400	2.9400	2.9400	2.9400	+17.600%	45	14,533	-53.061%
2025-11-14	2.5500	2.5500	2.5000	2.5000	+6.838%	9	14,578	-44.800%
2025-11-12	2.3500	2.3600	2.3400	2.3400	+2.183%	9	14,578	-41.026%
2025-11-11	2.3100	2.3400	2.2600	2.2900	-0.435%	195	14,582	-39.738%
2025-11-10	2.3000	2.3000	2.2800	2.3000	-6.122%	10	14,432	-40.000%
2025-11-07	2.4500	2.4500	2.4500	2.4500	+0.823%	4	14,423	-43.673%
2025-11-06	2.4500	2.4500	2.4300	2.4300	-0.410%	4	14,423	-43.210%
2025-11-05	2.7400	2.7700	2.4400	2.4400	-16.724%	1,285	14,426	-43.443%
2025-11-04	2.9200	2.9500	2.9200	2.9300	+5.396%	228	13,143	-52.901%
2025-11-03	2.8000	2.8600	2.7800	2.7800	-0.714%	702	12,222	-50.360%
2025-10-30	2.8000	2.8000	2.8000	2.8000	+0.358%	3	12,222	-50.714%
2025-10-29	2.7900	2.7900	2.7900	2.7900	+6.489%	8	12,222	-50.538%
2025-10-28	2.8000	2.8600	2.6200	2.6200	-1.873%	3,000	12,222	-47.328%
2025-10-27	2.6700	2.6700	2.6700	2.6700	-3.261%	10	9,282	-48.315%
2025-10-15	2.7400	2.7800	2.6500	2.7600	-0.719%	2,668	9,282	-50.000%
2025-10-10	2.8000	2.8000	2.7800	2.7800	+0.725%	3	6,614	-50.360%
2025-10-09	2.7600	2.7600	2.7600	2.7600	+2.985%	1	6,614	-50.000%
2025-10-07	2.6800	2.6800	2.6800	2.6800	+3.077%	6	6,609	-48.507%
2025-10-06	2.6000	2.6000	2.6000	2.6000	-1.887%	20	6,609	-46.923%
2025-10-03	2.6300	2.6500	2.6000	2.6500	-1.487%	8	6,609	-47.925%
2025-10-02	2.6500	2.7000	2.6500	2.6900	+11.157%	1,004	6,609	-48.699%
2025-10-01	2.4200	2.4200	2.4200	2.4200	-0.412%	2	5,609	-42.975%
2025-09-30	2.4300	2.4300	2.4300	2.4300	+2.101%	1	5,609	-43.210%
2025-09-29	2.3800	2.3800	2.3800	2.3800	+3.478%	38	5,610	-42.017%
2025-09-26	2.6100	2.6100	2.3000	2.3000	0.000%	2	5,610	-40.000%
2025-09-25	2.3000	2.3000	2.2800	2.3000	+1.322%	26	5,610	-40.000%
2025-09-24	2.3400	2.3400	2.2700	2.2700	-0.439%	6	5,614	-39.207%
2025-09-23	2.3100	2.3100	2.2800	2.2800	-6.557%	15	5,613	-39.474%
2025-09-19	2.4400	2.4400	2.4400	2.4400	+1.667%	1	5,598	-43.443%
2025-09-18	2.4000	2.4000	2.4000	2.4000	-1.235%	40	5,599	-42.500%
2025-09-17	2.4100	2.4300	2.4100	2.4300	-8.302%	11	5,599	-43.210%
2025-09-16	2.6500	2.6500	2.6500	2.6500	+4.331%	10	5,599	-47.925%
2025-09-15	2.5400	2.5400	2.5400	2.5400	-1.931%	10	5,599	-45.669%
2025-09-12	2.5500	2.5900	2.5000	2.5900	+4.858%	24	5,599	-46.718%
2025-09-11	2.4000	2.4700	2.4000	2.4700	0.000%	2	5,595	-44.130%
2025-09-10	2.4500	2.4700	2.4500	2.4700	-0.403%	108	5,593	-44.130%
2025-09-09	2.5000	2.5000	2.4800	2.4800	-0.800%	11	5,490	-44.355%
2025-09-08	2.5200	2.5200	2.5000	2.5000	+2.041%	3	5,491	-44.800%
2025-09-05	2.4600	2.4600	2.4500	2.4500	+2.083%	11	5,492	-43.673%
2025-09-03	2.4300	2.4300	2.3600	2.4000	-5.512%	62	5,492	-42.500%
2025-09-02	2.5800	2.5800	2.5400	2.5400	-2.308%	501	5,511	-45.669%
2025-08-29	2.5300	2.6000	2.5300	2.6000	+3.586%	6	5,018	-46.923%
2025-08-28	2.5100	2.5100	2.5100	2.5100	-4.198%	10	5,018	-45.020%
2025-08-27	2.5800	2.6200	2.5600	2.6200	+0.769%	15	5,008	-47.328%
2025-08-26	2.6800	2.6800	2.5800	2.6000	+4.000%	5	5,003	-46.923%
2025-08-25	2.5000	2.5000	2.5000	2.5000	-3.846%	10	5,002	-44.800%
2025-08-22	2.5800	2.6000	2.5800	2.6000	-8.127%	2	5,002	-46.923%
2025-08-21	2.8300	2.8300	2.8300	2.8300	+2.536%	2	5,001	-51.237%
2025-08-19	2.7500	2.7600	2.7200	2.7600	+2.222%	21	5,003	-50.000%
2025-08-18	2.7500	2.7500	2.7000	2.7000	-1.818%	65	5,004	-48.889%
2025-08-15	2.7500	2.7500	2.7500	2.7500	-3.509%	10	4,955	-49.818%
2025-08-14	2.8500	2.8500	2.8500	2.8500	-0.350%	3	4,955	-51.579%
2025-08-12	2.8800	2.8800	2.8500	2.8600	+1.060%	203	4,952	-51.748%
2025-08-11	2.8300	2.8300	2.8300	2.8300	+0.355%	5	4,952	-51.237%
2025-08-08	2.8600	2.8800	2.8200	2.8200	-2.422%	228	4,949	-51.064%
2025-08-07	2.8900	2.8900	2.8900	2.8900	-1.365%	1	4,785	-52.249%
2025-08-06	2.9100	2.9300	2.8000	2.9300	+4.270%	9	4,785	-52.901%
2025-08-05	2.7500	2.8100	2.7500	2.8100	+5.639%	116	4,785	-50.890%
2025-08-04	2.6600	2.6600	2.6600	2.6600	+0.377%	2	4,727	-48.120%
2025-07-30	2.6500	2.6500	2.6500	2.6500	+1.533%	10	4,727	-47.925%
2025-07-29	2.6000	2.6200	2.6000	2.6100	+6.967%	70	4,728	-47.126%
2025-07-25	2.5100	2.5100	2.4400	2.4400	-6.513%	5	4,724	-43.443%
2025-07-23	2.6100	2.6100	2.6100	2.6100	+2.756%	1	4,724	-47.126%
2025-07-22	2.5400	2.5400	2.5400	2.5400	-2.308%	4	4,724	-45.669%
2025-07-21	2.6200	2.6200	2.6000	2.6000	-5.455%	13	4,728	-46.923%
2025-07-17	2.3900	2.7500	2.3900	2.7500	-2.827%	12	4,728	-49.818%
2025-07-16	2.8600	2.8600	2.8100	2.8300	+2.909%	61	4,730	-51.237%
2025-07-15	2.7600	2.7800	2.7500	2.7500	-1.786%	16	4,735	-49.818%
2025-07-14	2.8000	2.8400	2.8000	2.8000	+2.941%	3	4,734	-50.714%
2025-07-11	2.7200	2.7200	2.7200	2.7200	-0.366%	1	4,734	-49.265%
2025-07-10	2.7100	2.7300	2.7100	2.7300	-1.444%	2	4,734	-49.451%
2025-07-09	2.7700	2.7700	2.7700	2.7700	-3.484%	1	4,734	-50.181%
2025-07-07	2.8500	2.8700	2.8500	2.8700	+2.867%	2	4,733	-51.916%
2025-07-02	2.8000	2.8000	2.7600	2.7900	+1.825%	12	4,733	-50.538%
2025-06-24	2.7400	2.7400	2.7400	2.7400	-2.491%	194	4,733	-49.635%
2025-06-20	2.8800	2.8800	2.8100	2.8100	-1.748%	12	4,665	-50.890%
2025-06-18	2.8400	2.8600	2.8400	2.8600	+0.351%	2	4,641	-51.748%
2025-06-17	2.8700	2.8800	2.8500	2.8500	+3.261%	4,411	4,641	-51.579%
2025-06-12	2.7600	2.7600	2.7600	2.7600	-1.429%	1	687	-50.000%
2025-06-11	2.8000	2.8000	2.8000	2.8000	+3.321%	25	686	-50.714%
2025-06-09	2.7100	2.7100	2.7100	2.7100	-0.733%	124	686	-49.077%
2025-06-06	2.7300	2.7300	2.7300	2.7300	0.000%	10	600	-49.451%
2025-06-05	2.7700	2.7700	2.7300	2.7300	+5.814%	109	595	-49.451%
2025-06-03	2.5800	2.5800	2.5800	2.5800	-2.273%	15	517	-46.512%
2025-05-30	2.6000	2.6400	2.6000	2.6400	+7.755%	46	502	-47.727%
2025-05-29	2.4000	2.4500	2.4000	2.4500	+2.083%	11	487	-43.673%
2025-05-28	2.3200	2.4000	2.3200	2.4000	-2.041%	2	477	-42.500%
2025-05-27	2.5100	2.5100	2.3800	2.4500	+2.083%	15	477	-43.673%
2025-05-23	2.3100	2.4000	2.3100	2.4000	+3.004%	60	442	-42.500%
2025-05-22	2.3100	2.3300	2.3100	2.3300	+2.193%	202	442	-40.773%
2025-05-21	2.2800	2.2800	2.2800	2.2800	+0.885%	25	361	-39.474%
2025-05-20	2.0000	2.3000	2.0000	2.2600	-3.419%	328	336	-38.938%
2025-05-16	2.3500	2.3500	2.3400	2.3400	-2.905%	12	99	-41.026%
2025-05-15	2.4100	2.4100	2.4100	2.4100	-3.213%	11	98	-42.739%
2025-05-14	2.5300	2.5300	2.4900	2.4900	+1.633%	4	108	-44.578%
2025-05-13	2.4200	2.4500	2.4200	2.4500	-2.000%	6	105	-43.673%
2025-05-12	2.5000	2.5000	2.5000	2.5000	-8.088%	5	100	-44.800%
2025-05-09	2.6200	2.7200	2.6200	2.7200	+2.642%	4	104	-49.265%
2025-05-08	2.6600	2.7500	2.6500	2.6500	-7.343%	8	104	-47.925%
2025-05-07	2.3000	2.8600	2.3000	2.8600	-1.379%	19	110	-51.748%
2025-05-06	2.9000	2.9000	2.9000	2.9000	0.000%	3	117	-52.414%
2025-05-05	2.8500	2.9000	2.8100	2.9000	+5.455%	9	117	-52.414%
2025-05-02	2.8100	2.8100	2.7500	2.7500	-3.509%	52	108	-49.818%
2025-05-01	2.8500	2.8500	2.8500	2.8500	-0.697%	10	99	-51.579%
2025-04-30	2.8700	2.8700	2.8700	2.8700	+0.702%	1	89	-51.916%
2025-04-29	2.8500	2.8500	2.8500	2.8500	-8.065%	1	89	-51.579%
2025-04-25	3.1500	3.1500	3.1000	3.1000	-2.516%	46	89	-55.484%
2025-04-24	3.1700	3.2200	3.1700	3.1800	-2.454%	9	102	-56.604%
2025-04-23	3.2500	3.2600	3.2500	3.2600	-8.169%	6	103	-57.669%
2025-04-21	3.9000	3.9000	3.5500	3.5500	+6.607%	6	106	-61.127%
2025-04-17	3.4500	3.4500	3.3300	3.3300	-1.770%	11	93	-58.559%
2025-04-16	2.8300	3.4500	2.8300	3.3900	+3.988%	17	93	-59.292%
2025-04-14	3.1100	3.4500	3.1100	3.2600	-9.444%	15	81	-57.669%
2025-04-11	3.6000	3.6000	3.6000	3.6000	+2.857%	4	77	-61.667%
2025-04-10	3.5000	3.5000	3.4000	3.5000	+1.449%	7	78	-60.571%
2025-04-09	5.3500	5.3500	3.4500	3.4500	-6.757%	19	72	-60.000%
2025-04-08	3.2000	3.7000	3.2000	3.7000	0.000%	4	91	-62.703%
2025-04-07	3.5700	3.7100	3.5500	3.7000	+0.271%	66	88	-62.703%
2025-04-04	3.7100	3.8500	3.5300	3.6900	+9.496%	18	63	-62.602%
2025-04-03	3.2500	3.3900	3.2500	3.3700	+5.313%	4	58	-59.050%
2025-04-02	3.2500	3.2500	3.2000	3.2000	+3.226%	11	57	-56.875%
2025-04-01	3.2400	3.2500	2.3800	3.1000	-4.615%	12	56	-55.484%
2025-03-31	3.3300	3.3300	3.2500	3.2500	0.000%	10	60	-57.538%
2025-03-28	3.1500	3.2500	3.1500	3.2500	+8.333%	22	60	-57.538%
2025-03-27	3.2000	3.2000	3.0000	3.0000	+2.041%	23	50	-54.000%
2025-03-26	2.9400	2.9400	2.9400	2.9400	-6.369%	2	29	-53.061%
2025-03-25	3.1400	3.1400	3.1400	3.1400	-0.633%	5	27	-56.051%
2025-03-24	3.2000	3.2000	3.1600	3.1600	0.000%	22	22	-56.329%