Dark

RIVN20271217P15
RIVN Dec 17 2027 15.00 Put (RIVN271217P00015000)
option OPRA

EOD

Sep 30, 2026

3.64-1.622%(-0.06)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.6500	3.6500	3.6400	3.6400	-1.622%	6	1,484	0.000%
2026-09-29	3.7200	3.7200	3.7000	3.7000	+2.210%	2	1,480	-1.622%
2026-09-28	3.6200	3.6200	3.6200	3.6200	+1.972%	1	1,479	+0.552%
2026-09-25	3.6000	3.6000	3.5500	3.5500	-1.389%	68	1,478	+2.535%
2026-09-24	3.6500	3.6500	3.6000	3.6000	-4.000%	11	1,412	+1.111%
2026-09-23	3.7500	3.7500	3.7500	3.7500	+2.180%	1	1,403	-2.933%
2026-09-22	3.5700	3.6700	3.5700	3.6700	+1.944%	13	1,402	-0.817%
2026-09-17	3.5600	3.6000	3.5600	3.6000	0.000%	52	1,403	+1.111%
2026-09-14	3.6000	3.6000	3.6000	3.6000	+2.857%	6	1,368	+1.111%
2026-09-10	3.5000	3.5000	3.5000	3.5000	-3.047%	2	1,362	+4.000%
2026-09-03	3.6100	3.6100	3.6100	3.6100	+1.404%	10	1,362	+0.831%
2026-08-31	3.6900	3.6900	3.5600	3.5600	-7.532%	14	1,372	+2.247%
2026-08-28	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,358	-5.455%
2026-08-20	3.7500	3.7500	3.7500	3.7500	-9.856%	1	1,357	-2.933%
2026-08-18	4.1900	4.2300	4.1500	4.1600	+5.316%	74	1,357	-12.500%
2026-08-17	3.9500	3.9500	3.9500	3.9500	+3.947%	10	1,356	-7.848%
2026-08-12	3.8000	3.8000	3.8000	3.8000	-1.809%	1	1,346	-4.211%
2026-08-07	3.8700	3.8700	3.8700	3.8700	-7.637%	10	1,345	-5.943%
2026-08-05	4.2000	4.2000	4.1900	4.1900	+2.195%	2	1,335	-13.126%
2026-08-04	4.1500	4.1500	4.1000	4.1000	-2.381%	21	1,336	-11.220%
2026-07-31	4.0000	4.2000	4.0000	4.2000	+3.704%	21	1,357	-13.333%
2026-07-27	4.0500	4.0500	4.0500	4.0500	+5.469%	3	1,357	-10.123%
2026-07-14	3.8400	3.8400	3.8400	3.8400	-4.000%	2	1,354	-5.208%
2026-07-13	4.0000	4.0000	4.0000	4.0000	+7.527%	2	1,356	-9.000%
2026-07-10	3.7800	3.7800	3.7200	3.7200	-7.000%	3	1,354	-2.151%
2026-07-09	4.0500	4.0500	4.0000	4.0000	-5.882%	12	1,357	-9.000%
2026-07-08	4.4300	4.4500	4.2000	4.2500	+3.659%	27	1,357	-14.353%
2026-07-07	4.1000	4.1000	4.1000	4.1000	+24.242%	10	1,376	-11.220%
2026-07-06	3.4800	3.4800	3.3000	3.3000	-8.333%	87	1,371	+10.303%
2026-07-02	3.6100	3.6100	3.6000	3.6000	-7.692%	20	1,369	+1.111%
2026-07-01	3.9000	3.9000	3.9000	3.9000	-1.266%	96	1,369	-6.667%
2026-06-30	4.0500	4.0500	3.9500	3.9500	-8.140%	14	1,273	-7.848%
2026-06-29	4.3000	4.3000	4.3000	4.3000	-2.273%	5	1,283	-15.349%
2026-06-26	4.4000	4.4000	4.4000	4.4000	-2.222%	3	1,288	-17.273%
2026-06-22	4.5000	4.6000	4.5000	4.5000	+1.124%	26	1,285	-19.111%
2026-06-17	4.4500	4.4500	4.4500	4.4500	+3.488%	7	1,285	-18.202%
2026-06-15	4.3000	4.3000	4.3000	4.3000	-8.511%	1	1,285	-15.349%
2026-06-11	4.7500	4.7500	4.7000	4.7000	-0.212%	19	1,285	-22.553%
2026-06-10	4.5500	4.7100	4.5500	4.7100	+3.974%	5	1,285	-22.718%
2026-06-09	4.3000	4.5300	4.3000	4.5300	+11.302%	2	1,285	-19.647%
2026-06-08	4.9000	4.9000	4.0700	4.0700	+4.359%	6	1,285	-10.565%
2026-06-04	3.9800	3.9800	3.9000	3.9000	-2.500%	2	1,289	-6.667%
2026-06-03	4.1000	4.1000	4.0000	4.0000	-3.614%	3	1,290	-9.000%
2026-06-02	3.0200	4.1500	3.0200	4.1500	-5.467%	42	1,289	-12.289%
2026-05-29	4.3900	4.3900	4.3900	4.3900	-5.184%	5	1,302	-17.084%
2026-05-28	4.6300	4.6300	4.6300	4.6300	-20.172%	1	1,299	-21.382%
2026-05-21	5.1400	5.8000	5.1200	5.8000	+19.588%	12	1,299	-37.241%
2026-05-15	4.9200	4.9200	4.8500	4.8500	+1.464%	21	1,298	-24.948%
2026-05-12	4.8500	4.9900	4.7800	4.7800	+2.137%	112	1,298	-23.849%
2026-05-11	4.7500	4.7500	4.6800	4.6800	+1.299%	93	1,298	-22.222%
2026-05-07	4.6200	4.6200	4.6200	4.6200	+2.667%	20	1,253	-21.212%
2026-05-06	4.5000	4.5000	4.5000	4.5000	+13.065%	275	1,253	-19.111%
2026-04-30	3.9800	3.9800	3.9800	3.9800	+5.851%	10	1,296	-8.543%
2026-04-28	3.7600	3.7600	3.7600	3.7600	-7.617%	2	1,296	-3.191%
2026-04-23	3.5300	4.0700	3.5300	4.0700	+2.261%	7	1,296	-10.565%
2026-04-22	4.0000	4.0000	3.9800	3.9800	+4.737%	6	1,296	-8.543%
2026-04-17	4.0000	4.0500	3.6200	3.8000	-17.031%	16	1,296	-4.211%
2026-04-10	4.5800	4.5800	4.5800	4.5800	-1.505%	3	1,296	-20.524%
2026-04-06	4.6500	4.6500	4.6500	4.6500	-7.921%	50	1,296	-21.720%
2026-03-30	5.0000	5.1700	5.0000	5.0500	+3.272%	113	1,296	-27.921%
2026-03-27	4.9000	4.9000	4.8900	4.8900	+1.875%	27	1,302	-25.562%
2026-03-20	4.8000	4.8000	4.8000	4.8000	+6.667%	2	1,302	-24.167%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+0.223%	4	1,302	-19.111%
2026-03-10	4.4000	4.4900	4.4000	4.4900	-3.441%	17	1,306	-18.931%
2026-03-06	4.6500	4.6500	4.6500	4.6500	-11.765%	3	1,306	-21.720%
2026-03-03	5.2700	5.2700	5.2700	5.2700	+7.551%	8	1,303	-30.930%
2026-02-27	5.0000	5.0000	4.9000	4.9000	-1.010%	12	1,299	-25.714%
2026-02-26	4.9500	4.9500	4.9500	4.9500	0.000%	2	1,299	-26.465%
2026-02-25	4.9500	4.9500	4.9500	4.9500	-3.883%	2	1,297	-26.465%
2026-02-23	5.1500	5.1500	5.1500	5.1500	+0.980%	2	1,297	-29.320%
2026-02-19	4.8300	5.1000	4.8300	5.1000	+17.241%	2	1,295	-28.627%
2026-02-13	4.5200	4.5200	4.3500	4.3500	-20.765%	60	1,305	-16.322%
2026-02-06	5.4900	5.4900	5.4900	5.4900	+9.800%	2	1,305	-33.698%
2026-01-28	5.0000	5.0000	5.0000	5.0000	+0.604%	10	1,305	-27.200%
2026-01-27	4.9700	4.9700	4.9700	4.9700	+6.652%	40	1,305	-26.761%
2026-01-15	4.6500	4.6600	4.6500	4.6600	0.000%	2	1,305	-21.888%
2026-01-14	4.7000	4.7000	4.6500	4.6600	+18.274%	22	1,305	-21.888%
2026-01-08	3.9400	3.9400	3.9400	3.9400	-8.159%	1	1,295	-7.614%
2026-01-05	4.4000	4.4000	4.2900	4.2900	-1.379%	11	1,294	-15.152%
2026-01-02	4.3500	4.3500	4.3500	4.3500	+14.776%	10	1,294	-16.322%
2025-12-29	3.7900	3.7900	3.7900	3.7900	-0.263%	1	1,294	-3.958%
2025-12-26	3.9500	3.9500	3.8000	3.8000	-7.317%	20	1,294	-4.211%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-0.726%	1	1,304	-11.220%
2025-12-19	4.1300	4.1300	4.1300	4.1300	-12.128%	19	1,303	-11.864%
2025-12-16	4.6500	4.7000	4.6500	4.7000	+4.444%	2	1,303	-22.553%
2025-12-15	4.5000	4.5000	4.5000	4.5000	-6.445%	10	1,303	-19.111%
2025-12-11	4.8100	4.8100	4.8100	4.8100	+1.907%	5	1,303	-24.324%
2025-12-09	4.7200	4.7200	4.7200	4.7200	0.000%	2	1,303	-22.881%
2025-12-05	4.7200	4.7200	4.7200	4.7200	+12.649%	2	1,303	-22.881%
2025-11-28	4.1900	4.1900	4.1900	4.1900	-21.974%	1	1,303	-13.126%
2025-11-24	5.1500	5.3700	5.1500	5.3700	+0.562%	2	1,302	-32.216%
2025-11-20	5.3400	5.3400	5.3400	5.3400	-7.130%	1	1,303	-31.835%
2025-11-17	5.7500	5.7500	5.7500	5.7500	+13.861%	5	1,304	-36.696%
2025-11-14	5.0200	5.0500	5.0200	5.0500	+5.208%	6	1,309	-27.921%
2025-11-12	4.8000	4.8000	4.8000	4.8000	+6.667%	2	1,310	-24.167%
2025-11-11	4.5500	4.5500	4.5000	4.5000	-1.099%	25	1,312	-19.111%
2025-11-10	4.6500	4.6500	4.5500	4.5500	-10.784%	3	1,312	-20.000%
2025-11-06	5.1000	5.1000	5.1000	5.1000	+5.155%	10	1,310	-28.627%
2025-11-05	5.5000	5.5000	4.8500	4.8500	-17.797%	17	1,300	-24.948%
2025-11-04	5.8000	5.9000	5.8000	5.9000	+7.273%	40	1,300	-38.305%
2025-10-28	5.5000	5.5000	5.5000	5.5000	+1.289%	1	1,300	-33.818%
2025-10-15	5.4300	5.4300	5.4300	5.4300	-3.894%	1	1,300	-32.965%
2025-10-10	5.6500	5.6500	5.6500	5.6500	+1.254%	20	1,300	-35.575%
2025-10-09	5.5300	5.6000	5.5200	5.5800	+6.286%	588	1,280	-34.767%
2025-10-02	5.2500	5.2500	5.2500	5.2500	+6.925%	10	1,452	-30.667%
2025-10-01	4.9100	4.9100	4.9100	4.9100	-0.203%	200	1,453	-25.866%
2025-09-30	4.9200	4.9200	4.9200	4.9200	+3.579%	1	1,453	-26.016%
2025-09-29	4.7500	4.7500	4.7500	4.7500	+2.592%	200	1,453	-23.368%
2025-09-26	4.6500	4.6500	4.6300	4.6300	-2.526%	10	1,506	-21.382%
2025-09-25	4.7500	4.7500	4.7500	4.7500	0.000%	10	1,506	-23.368%
2025-09-24	4.7500	4.7500	4.6000	4.7500	+2.151%	4	1,516	-23.368%
2025-09-23	4.6800	4.7500	4.6500	4.6500	-4.124%	4	1,519	-21.720%
2025-09-18	4.8500	4.8500	4.8500	4.8500	-2.020%	1	1,518	-24.948%
2025-09-17	4.9500	4.9500	4.9500	4.9500	-5.172%	1	1,519	-26.465%
2025-09-12	4.9000	5.2200	4.9000	5.2200	+3.366%	2	1,520	-30.268%
2025-09-11	4.9500	5.0500	4.9500	5.0500	-0.980%	51	1,519	-27.921%
2025-09-10	5.1000	5.1000	5.1000	5.1000	+0.990%	10	1,521	-28.627%
2025-09-08	5.0500	5.0500	5.0500	5.0500	-0.980%	25	1,528	-27.921%
2025-09-04	5.1500	5.1500	5.1000	5.1000	-1.354%	3	1,553	-28.627%
2025-09-02	5.1900	5.1900	5.1700	5.1700	+0.388%	2	1,552	-29.594%
2025-08-29	5.1500	5.1500	5.1500	5.1500	-0.962%	1	1,549	-29.320%
2025-08-28	5.2000	5.2000	5.2000	5.2000	-0.574%	2	1,549	-30.000%
2025-08-27	5.2300	5.2300	5.2300	5.2300	-2.425%	2	1,551	-30.402%
2025-08-26	5.3600	5.3600	5.3600	5.3600	+1.132%	10	1,553	-32.090%
2025-08-25	5.3000	5.3000	5.3000	5.3000	-2.752%	11	1,543	-31.321%
2025-08-22	5.6500	5.6800	5.4500	5.4500	-5.217%	6	1,534	-33.211%
2025-08-21	5.8000	5.8000	5.7500	5.7500	+1.590%	2	1,534	-36.696%
2025-08-19	5.7000	5.7000	5.6600	5.6600	-1.565%	21	1,534	-35.689%
2025-08-11	5.7500	5.7500	5.6500	5.7500	-1.372%	1,054	1,515	-36.696%
2025-08-08	5.8300	5.8300	5.8300	5.8300	+0.517%	1	462	-37.564%
2025-08-07	5.8000	5.8000	5.8000	5.8000	-2.027%	78	461	-37.241%
2025-08-06	5.7500	5.9500	5.7500	5.9200	+2.957%	41	410	-38.514%
2025-08-05	5.7000	5.7500	5.7000	5.7500	+3.604%	3	379	-36.696%
2025-08-04	5.5500	5.5500	5.5500	5.5500	+7.350%	2	380	-34.414%
2025-07-28	5.1700	5.1700	5.1700	5.1700	+1.373%	10	380	-29.594%
2025-07-25	5.1000	5.1000	5.1000	5.1000	-2.299%	8	370	-28.627%
2025-07-24	5.3500	5.3500	5.2200	5.2200	+3.366%	3	363	-30.268%
2025-07-22	5.1000	5.1000	5.0500	5.0500	-4.717%	6	362	-27.921%
2025-07-18	5.5700	5.5700	5.3000	5.3000	-8.621%	3	362	-31.321%
2025-07-16	5.6500	5.8000	5.6500	5.8000	+3.020%	22	363	-37.241%
2025-07-15	5.6000	5.6300	5.5500	5.6300	+2.364%	29	361	-35.346%
2025-07-08	5.7000	5.7000	5.5000	5.5000	-3.509%	16	334	-33.818%
2025-07-07	5.8000	5.8000	5.7000	5.7000	+0.885%	2	348	-36.140%
2025-07-03	5.6500	5.6500	5.6500	5.6500	0.000%	1	347	-35.575%
2025-07-02	5.6500	5.6500	5.6500	5.6500	0.000%	1	347	-35.575%
2025-06-23	5.6500	5.6500	5.6500	5.6500	-1.910%	20	346	-35.575%
2025-06-17	5.7600	5.7600	5.7600	5.7600	+4.537%	1	335	-36.806%
2025-06-16	5.5100	5.5100	5.5100	5.5100	-11.557%	1	336	-33.938%
2025-06-13	5.6500	6.2300	5.6500	6.2300	+15.370%	102	335	-41.573%
2025-06-11	5.4200	5.4200	5.4000	5.4000	+1.887%	4	295	-32.593%
2025-06-09	5.4000	5.4000	5.3000	5.3000	-2.752%	4	291	-31.321%
2025-06-06	5.4200	5.4500	5.4200	5.4500	0.000%	62	293	-33.211%
2025-06-05	5.4500	5.4500	5.4500	5.4500	+1.490%	1	263	-33.211%
2025-06-04	5.3700	5.3700	5.3700	5.3700	+3.071%	1	262	-32.216%
2025-06-03	5.2200	5.2200	5.2000	5.2100	+0.192%	4	261	-30.134%
2025-05-30	5.2000	5.2000	5.2000	5.2000	+1.961%	2	257	-30.000%
2025-05-29	5.1000	5.1000	5.1000	5.1000	+2.204%	5	257	-28.627%
2025-05-28	4.9900	4.9900	4.9900	4.9900	-0.795%	1	252	-27.054%
2025-05-27	5.0700	5.0700	4.9900	5.0300	+5.230%	4	253	-27.634%
2025-05-22	4.7800	4.7800	4.7800	4.7800	-0.417%	1	250	-23.849%
2025-05-21	4.5600	4.8000	4.5600	4.8000	+4.348%	6	249	-24.167%
2025-05-20	4.6000	4.6000	4.6000	4.6000	-4.167%	20	244	-20.870%
2025-05-19	4.9500	4.9500	4.8000	4.8000	-1.031%	10	224	-24.167%
2025-05-16	4.8500	4.8500	4.8200	4.8500	-3.000%	14	218	-24.948%
2025-05-15	4.9900	5.1500	4.9500	5.0000	-1.381%	25	224	-27.200%
2025-05-14	5.0700	5.0700	5.0700	5.0700	-1.553%	2	227	-28.205%
2025-05-13	5.0700	5.1500	4.9500	5.1500	-0.962%	29	225	-29.320%
2025-05-12	5.1400	5.2400	5.1400	5.2000	-2.072%	12	197	-30.000%
2025-05-09	5.2800	5.3100	5.2800	5.3100	-2.747%	22	186	-31.450%
2025-05-08	5.6500	5.6500	5.4600	5.4600	+11.429%	20	175	-33.333%
2025-05-05	4.9000	4.9000	4.9000	4.9000	-12.500%	1	155	-25.714%
2025-05-02	5.6000	5.6000	5.6000	5.6000	-0.885%	2	154	-35.000%
2025-05-01	5.6900	5.6900	5.6500	5.6500	-6.612%	51	153	-35.575%
2025-04-25	6.0500	6.0500	6.0500	6.0500	-5.172%	10	152	-39.835%
2025-04-23	6.3800	6.3800	6.3000	6.3800	-5.621%	8	147	-42.947%
2025-04-21	6.8500	6.8500	6.7600	6.7600	+4.806%	10	139	-46.154%
2025-04-15	6.4500	6.4500	6.4500	6.4500	+2.871%	5	139	-43.566%
2025-04-14	6.2800	6.2800	6.2700	6.2700	-8.065%	5	134	-41.946%
2025-04-11	6.8500	6.8500	6.8200	6.8200	+19.231%	112	129	-46.628%
2025-04-09	5.7200	5.7200	5.7200	5.7200	-21.429%	21	73	-36.364%
2025-04-04	7.2600	7.2800	7.2600	7.2800	+16.480%	96	52	-50.000%
2025-04-02	6.2500	6.2500	6.2500	6.2500	+3.306%	1	7	-41.760%
2025-04-01	6.0500	6.0500	6.0500	6.0500	-4.724%	1	7	-39.835%
2025-03-31	6.3500	6.3500	6.3500	6.3500	+3.928%	1	7	-42.677%
2025-03-27	6.1100	6.1100	6.1100	6.1100	-3.016%	2	6	-40.426%
2025-03-26	6.3000	6.3000	6.3000	6.3000	-1.254%	1	4	-42.222%
2025-03-24	6.3800	6.3800	6.3800	6.3800	0.000%	3	3	-42.947%