Dark

RIVN20271217P12
RIVN Dec 17 2027 12.00 Put (RIVN271217P00012000)
option OPRA

EOD

Oct 1, 2026

2.19+1.860%(+0.04)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1900	2.2000	2.1900	2.1900	+1.860%	21	2,222	0.000%
2026-09-30	2.1300	2.1500	2.1200	2.1500	0.000%	37	2,216	+1.860%
2026-09-29	2.1500	2.1500	2.1500	2.1500	0.000%	6	2,209	+1.860%
2026-09-28	2.1500	2.1500	2.1500	2.1500	0.000%	20	2,212	+1.860%
2026-09-22	2.1500	2.1500	2.1500	2.1500	-2.273%	1	2,201	+1.860%
2026-09-18	2.2000	2.2000	2.2000	2.2000	+5.263%	1	2,201	-0.455%
2026-09-17	2.0900	2.0900	2.0900	2.0900	0.000%	7	2,201	+4.785%
2026-09-15	2.0900	2.0900	2.0900	2.0900	-1.415%	19	2,201	+4.785%
2026-09-10	2.1400	2.1400	2.1200	2.1200	+0.952%	9	2,201	+3.302%
2026-09-03	2.1000	2.1400	2.1000	2.1000	-2.326%	15	2,209	+4.286%
2026-08-31	2.1500	2.1500	2.1500	2.1500	+3.865%	7	2,209	+1.860%
2026-08-27	2.0200	2.0700	2.0200	2.0700	-16.532%	9	2,216	+5.797%
2026-08-17	2.5200	2.6900	2.4800	2.4800	+5.532%	40	2,221	-11.694%
2026-08-11	2.3500	2.3500	2.3500	2.3500	-1.261%	1	2,223	-6.809%
2026-08-10	2.3800	2.3800	2.3800	2.3800	-11.852%	13	2,223	-7.983%
2026-08-06	2.7000	2.7000	2.7000	2.7000	+6.299%	1	2,223	-18.889%
2026-08-05	2.5400	2.5400	2.5400	2.5400	+1.600%	1	2,224	-13.780%
2026-08-04	2.5000	2.5000	2.5000	2.5000	+3.734%	1	2,224	-12.400%
2026-07-30	2.4100	2.4100	2.4100	2.4100	0.000%	2	2,223	-9.129%
2026-07-29	2.4100	2.4100	2.4100	2.4100	-1.633%	10	2,223	-9.129%
2026-07-22	2.3500	2.4500	2.3500	2.4500	-3.543%	4	2,223	-10.612%
2026-07-16	2.4600	2.5400	2.4600	2.5400	+11.404%	29	2,221	-13.780%
2026-07-15	2.2800	2.2800	2.2800	2.2800	-13.962%	1	2,219	-3.947%
2026-07-08	2.6500	2.6500	2.6500	2.6500	+22.120%	1	2,218	-17.358%
2026-07-06	2.4000	2.4000	2.1700	2.1700	-8.439%	6	2,218	+0.922%
2026-07-02	2.2500	2.3700	2.2400	2.3700	-5.952%	69	2,219	-7.595%
2026-07-01	2.4800	2.5200	2.4700	2.5200	+2.024%	271	2,219	-13.095%
2026-06-30	2.4700	2.4700	2.4700	2.4700	-3.891%	1	2,219	-11.336%
2026-06-29	2.7200	2.7200	2.5700	2.5700	-11.684%	84	2,219	-14.786%
2026-06-26	2.9100	2.9100	2.9100	2.9100	-1.020%	1	2,219	-24.742%
2026-06-24	2.9400	2.9400	2.9400	2.9400	+6.137%	4	2,219	-25.510%
2026-06-23	3.0000	3.0000	2.7700	2.7700	-4.483%	21	2,215	-20.939%
2026-06-22	2.9100	2.9100	2.0000	2.9000	+3.571%	43	2,195	-24.483%
2026-06-18	2.8300	2.8300	2.8000	2.8000	+8.527%	10	2,225	-21.786%
2026-06-17	2.7200	2.7200	2.5800	2.5800	-2.642%	10	2,225	-15.116%
2026-06-15	2.6000	2.6500	2.6000	2.6500	-11.074%	25	2,225	-17.358%
2026-06-11	3.0900	3.0900	2.9800	2.9800	-0.667%	11	2,225	-26.510%
2026-06-10	3.0000	3.0000	3.0000	3.0000	+10.294%	10	2,220	-27.000%
2026-06-08	2.7200	2.7200	2.7200	2.7200	+4.615%	25	2,210	-19.485%
2026-06-04	2.6000	2.6000	2.6000	2.6000	0.000%	113	2,186	-15.769%
2026-06-03	2.5000	2.6000	2.5000	2.6000	-3.704%	205	2,299	-15.769%
2026-06-01	2.7100	2.7100	2.4600	2.7000	-3.571%	50	2,346	-18.889%
2026-05-29	2.7300	2.8000	2.7300	2.8000	-5.405%	35	2,301	-21.786%
2026-05-28	2.9600	2.9600	2.9600	2.9600	-4.823%	2	2,291	-26.014%
2026-05-22	3.0300	3.1800	2.8600	3.1100	-6.886%	108	2,291	-29.582%
2026-05-19	3.4000	3.4000	3.3400	3.3400	+11.333%	13	2,224	-34.431%
2026-05-14	3.0000	3.1200	2.9900	3.0000	+2.389%	130	2,227	-27.000%
2026-05-13	2.9300	2.9300	2.9300	2.9300	-2.333%	10	2,092	-25.256%
2026-05-08	2.9400	3.1000	2.9400	3.0000	+5.263%	14	2,092	-27.000%
2026-05-06	2.8500	2.8500	2.8500	2.8500	-1.042%	82	2,097	-23.158%
2026-05-05	2.8000	2.8800	2.8000	2.8800	-1.031%	164	2,098	-23.958%
2026-05-04	2.9600	3.0000	2.9100	2.9100	+8.989%	44	1,997	-24.742%
2026-05-01	2.7100	2.8400	2.6700	2.6700	+0.755%	53	1,964	-17.978%
2026-04-30	2.6500	2.6500	2.6500	2.6500	-4.332%	20	1,964	-17.358%
2026-04-24	2.7700	2.7700	2.7700	2.7700	+5.725%	1	1,944	-20.939%
2026-04-21	2.4500	2.6200	2.4500	2.6200	-3.321%	3	1,943	-16.412%
2026-04-20	2.4000	2.7100	2.4000	2.7100	+0.743%	125	1,943	-19.188%
2026-04-17	2.5700	2.6900	2.5700	2.6900	-5.614%	4	1,845	-18.587%
2026-04-15	2.8500	2.8500	2.8500	2.8500	-5.629%	1	1,843	-23.158%
2026-04-10	2.9500	3.0200	2.9500	3.0200	-0.984%	4	1,843	-27.483%
2026-04-06	3.0500	3.0500	3.0500	3.0500	-4.688%	1	1,844	-28.197%
2026-03-31	3.3000	3.3000	3.2000	3.2000	+9.966%	41	1,844	-31.563%
2026-03-25	2.9100	2.9100	2.9100	2.9100	-11.818%	1	1,850	-24.742%
2026-03-20	3.1000	3.3000	2.5600	3.3000	+6.452%	23	1,849	-33.636%
2026-03-19	2.8500	3.1000	2.8500	3.1000	+3.333%	4	1,855	-29.355%
2026-03-17	3.0000	3.0000	3.0000	3.0000	-1.639%	18	1,854	-27.000%
2026-03-11	3.0500	3.0500	3.0500	3.0500	+3.741%	2	1,854	-28.197%
2026-03-10	2.9400	2.9400	2.9400	2.9400	-9.538%	2	1,855	-25.510%
2026-03-09	3.2500	3.2500	3.2500	3.2500	-2.985%	3	1,855	-32.615%
2026-03-03	3.3500	3.3500	3.3500	3.3500	0.000%	5	1,858	-34.627%
2026-03-02	3.3500	3.4500	3.2000	3.3500	+1.515%	11	1,863	-34.627%
2026-02-27	3.3000	3.3000	3.3000	3.3000	-4.348%	3	1,866	-33.636%
2026-02-23	3.4500	3.4500	3.4500	3.4500	+1.471%	1	1,869	-36.522%
2026-02-20	3.4000	3.4000	3.4000	3.4000	+17.241%	3	1,869	-35.588%
2026-02-13	3.2000	3.2000	2.9000	2.9000	-19.444%	9	1,862	-24.483%
2026-02-11	3.6000	3.6000	3.6000	3.6000	+0.840%	1	1,862	-39.167%
2026-02-06	3.6500	3.6500	3.5700	3.5700	-3.514%	4	1,862	-38.655%
2026-02-05	3.6500	3.7000	3.6500	3.7000	+2.778%	6	1,860	-40.811%
2026-02-04	3.6000	3.6000	3.5500	3.6000	+1.124%	42	1,863	-39.167%
2026-02-03	3.5500	3.5600	3.5500	3.5600	+6.269%	3	1,898	-38.483%
2026-01-28	3.3500	3.3500	3.3500	3.3500	-3.736%	1	1,899	-34.627%
2026-01-27	3.4800	3.4800	3.4800	3.4800	+6.422%	100	1,900	-37.069%
2026-01-26	3.2700	3.2700	3.2700	3.2700	+3.810%	1	1,900	-33.028%
2026-01-22	3.1500	3.1500	3.1500	3.1500	-1.563%	7	1,899	-30.476%
2026-01-16	3.2000	3.2000	3.2000	3.2000	-4.192%	1	1,906	-31.563%
2026-01-14	3.3400	3.3400	3.3400	3.3400	+15.172%	1	1,906	-34.431%
2026-01-13	2.9000	2.9000	2.9000	2.9000	-1.695%	1	1,906	-24.483%
2025-12-31	2.9500	2.9500	2.9500	2.9500	-4.531%	1	1,905	-25.763%
2025-12-30	3.1000	3.1000	3.0900	3.0900	+7.666%	2	1,905	-29.126%
2025-12-26	2.8300	2.8700	2.8300	2.8700	+6.691%	2	1,905	-23.693%
2025-12-24	2.6900	2.6900	2.6900	2.6900	-7.241%	1	1,906	-18.587%
2025-12-23	3.1200	3.1200	2.9000	2.9000	+1.754%	3	1,906	-24.483%
2025-12-19	2.9800	3.5000	2.7500	2.8500	-5.941%	5	1,906	-23.158%
2025-12-18	3.1000	3.1000	3.0300	3.0300	-5.901%	3	1,906	-27.723%
2025-12-17	3.2200	3.2200	3.2200	3.2200	+2.222%	2	1,905	-31.988%
2025-12-16	3.3000	3.3000	3.1500	3.1500	-7.353%	9	1,905	-30.476%
2025-12-12	3.1000	3.4000	3.1000	3.4000	+2.410%	18	1,905	-35.588%
2025-12-11	3.3200	3.3200	3.3200	3.3200	+2.154%	5	1,899	-34.036%
2025-12-08	3.2500	3.2500	3.2500	3.2500	0.000%	7	1,897	-32.615%
2025-12-04	3.2500	3.2500	3.2500	3.2500	-1.515%	1	1,897	-32.615%
2025-12-01	3.3000	3.3000	3.3000	3.3000	-5.714%	2	1,896	-33.636%
2025-11-26	3.5000	3.5000	3.5000	3.5000	+3.858%	1	1,893	-37.429%
2025-11-24	3.5000	3.5100	3.3700	3.3700	-6.389%	12	1,893	-35.015%
2025-11-18	3.6000	3.6000	3.6000	3.6000	+12.500%	16	1,893	-39.167%
2025-11-12	3.2000	3.2300	3.2000	3.2000	+7.383%	8	1,893	-31.563%
2025-11-11	3.0800	3.0800	2.9800	2.9800	-4.487%	21	1,888	-26.510%
2025-11-10	3.1000	3.1200	3.1000	3.1200	-6.866%	7	1,907	-29.808%
2025-11-05	3.6000	3.6500	3.3400	3.3500	-11.141%	23	1,909	-34.627%
2025-11-03	3.7700	3.7700	3.7700	3.7700	-1.567%	4	1,926	-41.910%
2025-10-22	3.8300	3.8300	3.8300	3.8300	+3.514%	1	1,926	-42.820%
2025-10-15	3.7000	3.7000	3.7000	3.7000	-1.333%	2	1,925	-40.811%
2025-10-09	3.8600	3.8600	3.7500	3.7500	+2.740%	20	1,925	-41.600%
2025-10-06	3.6500	3.6500	3.6500	3.6500	+0.551%	100	1,909	-40.000%
2025-10-03	3.5600	3.6300	3.5600	3.6300	+0.833%	2	1,833	-39.669%
2025-10-02	3.6000	3.6000	3.6000	3.6000	+13.565%	1	1,833	-39.167%
2025-09-26	3.2000	3.2000	3.1700	3.1700	-6.213%	100	1,832	-30.915%
2025-09-24	3.3800	3.3800	3.3800	3.3800	+5.625%	2	1,874	-35.207%
2025-09-23	3.2000	3.2000	3.2000	3.2000	-1.538%	30	1,874	-31.563%
2025-09-22	3.2900	3.3000	3.2300	3.2500	-0.612%	21	1,874	-32.615%
2025-09-18	3.2700	3.2700	3.2700	3.2700	-9.167%	1	1,885	-33.028%
2025-09-16	3.6000	3.6000	3.6000	3.6000	+6.509%	2	1,885	-39.167%
2025-09-11	3.3200	3.3800	3.3200	3.3800	-0.880%	4	1,885	-35.207%
2025-09-08	3.4500	3.4500	3.3500	3.4100	+1.791%	33	1,886	-35.777%
2025-09-05	3.3500	3.3500	3.3500	3.3500	-2.899%	1	1,888	-34.627%
2025-09-04	3.5000	3.5000	3.4500	3.4500	+2.985%	2	1,889	-36.522%
2025-09-03	3.3000	3.3500	3.2000	3.3500	-4.011%	30	1,888	-34.627%
2025-08-29	3.4500	3.5000	3.4500	3.4900	+0.287%	106	1,884	-37.249%
2025-08-28	3.5100	3.5100	3.4800	3.4800	-1.136%	2	1,884	-37.069%
2025-08-27	3.5200	3.5200	3.5200	3.5200	-3.562%	3	1,884	-37.784%
2025-08-26	3.6500	3.6500	3.6500	3.6500	+1.389%	1	1,884	-40.000%
2025-08-25	3.4700	3.6000	3.4700	3.6000	-1.370%	18	1,884	-39.167%
2025-08-22	3.6500	3.6500	3.6500	3.6500	-3.947%	181	1,881	-40.000%
2025-08-19	3.8000	3.8000	3.8000	3.8000	-0.783%	1	1,782	-42.368%
2025-08-18	3.8300	3.8300	3.8300	3.8300	-0.519%	10	1,782	-42.820%
2025-08-13	3.8500	3.8500	3.8500	3.8500	-2.532%	31	1,772	-43.117%
2025-08-12	4.0000	4.0000	3.9500	3.9500	+1.282%	90	1,771	-44.557%
2025-08-11	3.9500	3.9500	3.9000	3.9000	0.000%	23	1,772	-43.846%
2025-08-08	3.9000	3.9500	3.9000	3.9000	-2.256%	418	1,749	-43.846%
2025-08-07	3.9900	3.9900	3.9900	3.9900	-0.746%	1	2,166	-45.113%
2025-08-06	3.9000	4.0500	3.9000	4.0200	+3.077%	52	2,167	-45.522%
2025-08-05	3.9000	3.9000	3.9000	3.9000	+3.448%	1	2,166	-43.846%
2025-08-04	3.7500	3.7700	3.7500	3.7700	-2.078%	6	2,166	-41.910%
2025-08-01	3.8500	3.8500	3.8500	3.8500	+5.479%	50	2,172	-43.117%
2025-07-30	3.6600	4.1500	3.6500	3.6500	+2.528%	52	2,222	-40.000%
2025-07-29	3.6500	3.6500	3.5500	3.5600	+1.714%	142	2,170	-38.483%
2025-07-28	3.4500	3.5000	3.4500	3.5000	0.000%	3	2,135	-37.429%
2025-07-24	3.5200	3.5500	3.5000	3.5000	0.000%	102	2,135	-37.429%
2025-07-23	3.5100	3.5100	3.5000	3.5000	0.000%	2	2,078	-37.429%
2025-07-22	3.5000	3.5000	3.5000	3.5000	-1.961%	2	2,078	-37.429%
2025-07-21	3.5900	3.6000	3.5700	3.5700	-5.305%	51	2,080	-38.655%
2025-07-18	3.6200	3.7700	3.6200	3.7700	-0.789%	8	2,030	-41.910%
2025-07-17	3.7900	4.0500	3.6600	3.8000	-5.000%	477	2,030	-42.368%
2025-07-16	3.8300	4.0000	3.8300	4.0000	+3.896%	12	1,565	-45.250%
2025-07-15	3.8500	3.8500	3.8500	3.8500	-0.259%	2	1,555	-43.117%
2025-07-14	3.8600	3.8600	3.8600	3.8600	+3.485%	1	1,553	-43.264%
2025-07-11	3.7500	3.7500	3.7300	3.7300	+0.811%	3	1,553	-41.287%
2025-07-10	2.5100	3.8000	2.5100	3.7000	-3.141%	6	1,553	-40.811%
2025-07-09	3.8200	3.8200	3.8200	3.8200	+0.526%	1	1,553	-42.670%
2025-07-08	3.8000	3.8000	3.8000	3.8000	0.000%	28	1,553	-42.368%
2025-07-07	3.8000	3.8000	3.8000	3.8000	-1.554%	1	1,553	-42.368%
2025-07-02	3.8600	3.8600	3.8600	3.8600	+4.324%	27	1,553	-43.264%
2025-06-30	3.7000	3.7000	3.7000	3.7000	-6.329%	5	1,556	-40.811%
2025-06-17	4.0000	4.0000	3.9500	3.9500	+1.804%	2	1,556	-44.557%
2025-06-16	3.8800	3.8800	3.8800	3.8800	-0.767%	1	1,556	-43.557%
2025-06-13	3.9100	3.9100	3.9100	3.9100	+1.823%	2	1,556	-43.990%
2025-06-12	3.8300	3.8400	3.8300	3.8400	+5.205%	2	1,556	-42.969%
2025-06-09	3.6500	3.6500	3.6500	3.6500	-1.617%	5	1,556	-40.000%
2025-06-06	3.7500	3.7500	3.6900	3.7100	-2.368%	28	1,556	-40.970%
2025-06-05	3.7500	3.8000	3.7000	3.8000	+4.110%	27	1,568	-42.368%
2025-06-02	3.6500	3.6500	3.6500	3.6500	+4.286%	1	1,546	-40.000%
2025-05-30	3.5300	3.5300	3.5000	3.5000	+4.478%	6	1,545	-37.429%
2025-05-23	3.4000	3.4000	3.3300	3.3500	+4.361%	1,100	998	-34.627%
2025-05-22	3.2100	3.2100	3.2100	3.2100	+1.262%	20	998	-31.776%
2025-05-21	3.1700	3.1700	3.1700	3.1700	+2.589%	1	989	-30.915%
2025-05-20	3.1000	3.1000	3.0500	3.0900	-4.923%	8	989	-29.126%
2025-05-19	3.2000	3.2500	3.2000	3.2500	+1.246%	405	994	-32.615%
2025-05-16	3.3000	3.3500	3.2100	3.2100	-2.727%	242	794	-31.776%
2025-05-13	3.3000	3.3000	3.3000	3.3000	-3.226%	1	696	-33.636%
2025-05-12	3.5000	3.5000	3.4100	3.4100	-9.067%	3	696	-35.777%
2025-05-08	3.7000	3.7500	3.7000	3.7500	-6.250%	3	696	-41.600%
2025-05-07	3.8000	4.0000	3.8000	4.0000	+1.523%	42	696	-45.250%
2025-05-06	3.8500	3.9400	3.8500	3.9400	-1.500%	2	672	-44.416%
2025-05-05	3.8500	4.0000	3.8500	4.0000	+2.564%	2	672	-45.250%
2025-05-01	3.9100	3.9100	3.9000	3.9000	-3.465%	2	671	-43.846%
2025-04-29	4.0500	4.0500	4.0200	4.0400	-2.415%	5	673	-45.792%
2025-04-28	4.1400	4.1400	4.1400	4.1400	-0.241%	1	674	-47.101%
2025-04-25	4.2500	4.2500	4.1500	4.1500	-4.598%	22	673	-47.229%
2025-04-23	4.4300	4.4300	4.3500	4.3500	-2.027%	6	671	-49.655%
2025-04-22	4.4400	4.4400	4.4400	4.4400	-5.732%	1	665	-50.676%
2025-04-21	4.7100	4.7100	4.7100	4.7100	+4.667%	1	665	-53.503%
2025-04-16	4.5000	4.5000	4.5000	4.5000	0.000%	1	664	-51.333%
2025-04-14	4.5000	4.6700	4.5000	4.5000	-4.255%	411	664	-51.333%
2025-04-11	4.7000	4.7000	4.7000	4.7000	-0.424%	2	255	-53.404%
2025-04-10	4.7200	4.7200	4.7200	4.7200	+3.736%	2	255	-53.602%
2025-04-09	4.5500	4.5500	4.5500	4.5500	-8.081%	200	255	-51.868%
2025-04-08	4.9500	4.9500	4.9500	4.9500	+0.610%	200	257	-55.758%
2025-04-07	4.9200	4.9200	4.9200	4.9200	+0.204%	3	57	-55.488%
2025-04-04	5.2200	5.3900	4.8800	4.9100	+5.591%	16	54	-55.397%
2025-04-03	4.5700	4.6500	4.5700	4.6500	+1.087%	2	59	-52.903%
2025-04-02	4.6000	4.6000	4.6000	4.6000	+8.235%	1	58	-52.391%
2025-04-01	4.1800	4.2500	4.0500	4.2500	-4.922%	52	57	-48.471%
2025-03-31	4.4700	4.4700	4.4700	4.4700	+4.930%	5	57	-51.007%
2025-03-27	4.2200	4.2600	4.2200	4.2600	-3.182%	51	57	-48.592%
2025-03-26	4.4000	4.4000	4.4000	4.4000	+1.852%	1	6	-50.227%
2025-03-25	4.3200	4.3200	4.3200	4.3200	+0.699%	1	6	-49.306%
2025-03-24	4.3800	4.3800	4.2900	4.2900	0.000%	5	5	-48.951%