Dark

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

Inactive

Jul 14, 2026

3.84-4.000%(-0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	3.8400	3.8400	3.8400	3.8400	-4.000%	2	1,354	0.000%
2026-07-13	4.0000	4.0000	4.0000	4.0000	+7.527%	2	1,356	-4.000%
2026-07-10	3.7800	3.7800	3.7200	3.7200	-7.000%	3	1,354	+3.226%
2026-07-09	4.0500	4.0500	4.0000	4.0000	-5.882%	12	1,357	-4.000%
2026-07-08	4.4300	4.4500	4.2000	4.2500	+3.659%	27	1,357	-9.647%
2026-07-07	4.1000	4.1000	4.1000	4.1000	+24.242%	10	1,376	-6.341%
2026-07-06	3.4800	3.4800	3.3000	3.3000	-8.333%	87	1,371	+16.364%
2026-07-02	3.6100	3.6100	3.6000	3.6000	-7.692%	20	1,369	+6.667%
2026-07-01	3.9000	3.9000	3.9000	3.9000	-1.266%	96	1,369	-1.538%
2026-06-30	4.0500	4.0500	3.9500	3.9500	-8.140%	14	1,273	-2.785%
2026-06-29	4.3000	4.3000	4.3000	4.3000	-2.273%	5	1,283	-10.698%
2026-06-26	4.4000	4.4000	4.4000	4.4000	-2.222%	3	1,288	-12.727%
2026-06-22	4.5000	4.6000	4.5000	4.5000	+1.124%	26	1,285	-14.667%
2026-06-17	4.4500	4.4500	4.4500	4.4500	+3.488%	7	1,285	-13.708%
2026-06-15	4.3000	4.3000	4.3000	4.3000	-8.511%	1	1,285	-10.698%
2026-06-11	4.7500	4.7500	4.7000	4.7000	-0.212%	19	1,285	-18.298%
2026-06-10	4.5500	4.7100	4.5500	4.7100	+3.974%	5	1,285	-18.471%
2026-06-09	4.3000	4.5300	4.3000	4.5300	+11.302%	2	1,285	-15.232%
2026-06-08	4.9000	4.9000	4.0700	4.0700	+4.359%	6	1,285	-5.651%
2026-06-04	3.9800	3.9800	3.9000	3.9000	-2.500%	2	1,289	-1.538%
2026-06-03	4.1000	4.1000	4.0000	4.0000	-3.614%	3	1,290	-4.000%
2026-06-02	3.0200	4.1500	3.0200	4.1500	-5.467%	42	1,289	-7.470%
2026-05-29	4.3900	4.3900	4.3900	4.3900	-5.184%	5	1,302	-12.528%
2026-05-28	4.6300	4.6300	4.6300	4.6300	-20.172%	1	1,299	-17.063%
2026-05-21	5.1400	5.8000	5.1200	5.8000	+19.588%	12	1,299	-33.793%
2026-05-15	4.9200	4.9200	4.8500	4.8500	+1.464%	21	1,298	-20.825%
2026-05-12	4.8500	4.9900	4.7800	4.7800	+2.137%	112	1,298	-19.665%
2026-05-11	4.7500	4.7500	4.6800	4.6800	+1.299%	93	1,298	-17.949%
2026-05-07	4.6200	4.6200	4.6200	4.6200	+2.667%	20	1,253	-16.883%
2026-05-06	4.5000	4.5000	4.5000	4.5000	+13.065%	275	1,253	-14.667%
2026-04-30	3.9800	3.9800	3.9800	3.9800	+5.851%	10	1,296	-3.518%
2026-04-28	3.7600	3.7600	3.7600	3.7600	-7.617%	2	1,296	+2.128%
2026-04-23	3.5300	4.0700	3.5300	4.0700	+2.261%	7	1,296	-5.651%
2026-04-22	4.0000	4.0000	3.9800	3.9800	+4.737%	6	1,296	-3.518%
2026-04-17	4.0000	4.0500	3.6200	3.8000	-17.031%	16	1,296	+1.053%
2026-04-10	4.5800	4.5800	4.5800	4.5800	-1.505%	3	1,296	-16.157%
2026-04-06	4.6500	4.6500	4.6500	4.6500	-7.921%	50	1,296	-17.419%
2026-03-30	5.0000	5.1700	5.0000	5.0500	+3.272%	113	1,296	-23.960%
2026-03-27	4.9000	4.9000	4.8900	4.8900	+1.875%	27	1,302	-21.472%
2026-03-20	4.8000	4.8000	4.8000	4.8000	+6.667%	2	1,302	-20.000%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+0.223%	4	1,302	-14.667%
2026-03-10	4.4000	4.4900	4.4000	4.4900	-3.441%	17	1,306	-14.477%
2026-03-06	4.6500	4.6500	4.6500	4.6500	-11.765%	3	1,306	-17.419%
2026-03-03	5.2700	5.2700	5.2700	5.2700	+7.551%	8	1,303	-27.135%
2026-02-27	5.0000	5.0000	4.9000	4.9000	-1.010%	12	1,299	-21.633%
2026-02-26	4.9500	4.9500	4.9500	4.9500	0.000%	2	1,299	-22.424%
2026-02-25	4.9500	4.9500	4.9500	4.9500	-3.883%	2	1,297	-22.424%
2026-02-23	5.1500	5.1500	5.1500	5.1500	+0.980%	2	1,297	-25.437%
2026-02-19	4.8300	5.1000	4.8300	5.1000	+17.241%	2	1,295	-24.706%
2026-02-13	4.5200	4.5200	4.3500	4.3500	-20.765%	60	1,305	-11.724%
2026-02-06	5.4900	5.4900	5.4900	5.4900	+9.800%	2	1,305	-30.055%
2026-01-28	5.0000	5.0000	5.0000	5.0000	+0.604%	10	1,305	-23.200%
2026-01-27	4.9700	4.9700	4.9700	4.9700	+6.652%	40	1,305	-22.736%
2026-01-15	4.6500	4.6600	4.6500	4.6600	0.000%	2	1,305	-17.597%
2026-01-14	4.7000	4.7000	4.6500	4.6600	+18.274%	22	1,305	-17.597%
2026-01-08	3.9400	3.9400	3.9400	3.9400	-8.159%	1	1,295	-2.538%
2026-01-05	4.4000	4.4000	4.2900	4.2900	-1.379%	11	1,294	-10.490%
2026-01-02	4.3500	4.3500	4.3500	4.3500	+14.776%	10	1,294	-11.724%
2025-12-29	3.7900	3.7900	3.7900	3.7900	-0.263%	1	1,294	+1.319%
2025-12-26	3.9500	3.9500	3.8000	3.8000	-7.317%	20	1,294	+1.053%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-0.726%	1	1,304	-6.341%
2025-12-19	4.1300	4.1300	4.1300	4.1300	-12.128%	19	1,303	-7.022%
2025-12-16	4.6500	4.7000	4.6500	4.7000	+4.444%	2	1,303	-18.298%
2025-12-15	4.5000	4.5000	4.5000	4.5000	-6.445%	10	1,303	-14.667%
2025-12-11	4.8100	4.8100	4.8100	4.8100	+1.907%	5	1,303	-20.166%
2025-12-09	4.7200	4.7200	4.7200	4.7200	0.000%	2	1,303	-18.644%
2025-12-05	4.7200	4.7200	4.7200	4.7200	+12.649%	2	1,303	-18.644%
2025-11-28	4.1900	4.1900	4.1900	4.1900	-21.974%	1	1,303	-8.353%
2025-11-24	5.1500	5.3700	5.1500	5.3700	+0.562%	2	1,302	-28.492%
2025-11-20	5.3400	5.3400	5.3400	5.3400	-7.130%	1	1,303	-28.090%
2025-11-17	5.7500	5.7500	5.7500	5.7500	+13.861%	5	1,304	-33.217%
2025-11-14	5.0200	5.0500	5.0200	5.0500	+5.208%	6	1,309	-23.960%
2025-11-12	4.8000	4.8000	4.8000	4.8000	+6.667%	2	1,310	-20.000%
2025-11-11	4.5500	4.5500	4.5000	4.5000	-1.099%	25	1,312	-14.667%
2025-11-10	4.6500	4.6500	4.5500	4.5500	-10.784%	3	1,312	-15.604%
2025-11-06	5.1000	5.1000	5.1000	5.1000	+5.155%	10	1,310	-24.706%
2025-11-05	5.5000	5.5000	4.8500	4.8500	-17.797%	17	1,300	-20.825%
2025-11-04	5.8000	5.9000	5.8000	5.9000	+7.273%	40	1,300	-34.915%
2025-10-28	5.5000	5.5000	5.5000	5.5000	+1.289%	1	1,300	-30.182%
2025-10-15	5.4300	5.4300	5.4300	5.4300	-3.894%	1	1,300	-29.282%
2025-10-10	5.6500	5.6500	5.6500	5.6500	+1.254%	20	1,300	-32.035%
2025-10-09	5.5300	5.6000	5.5200	5.5800	+6.286%	588	1,280	-31.183%
2025-10-02	5.2500	5.2500	5.2500	5.2500	+6.925%	10	1,452	-26.857%
2025-10-01	4.9100	4.9100	4.9100	4.9100	-0.203%	200	1,453	-21.792%
2025-09-30	4.9200	4.9200	4.9200	4.9200	+3.579%	1	1,453	-21.951%
2025-09-29	4.7500	4.7500	4.7500	4.7500	+2.592%	200	1,453	-19.158%
2025-09-26	4.6500	4.6500	4.6300	4.6300	-2.526%	10	1,506	-17.063%
2025-09-25	4.7500	4.7500	4.7500	4.7500	0.000%	10	1,506	-19.158%
2025-09-24	4.7500	4.7500	4.6000	4.7500	+2.151%	4	1,516	-19.158%
2025-09-23	4.6800	4.7500	4.6500	4.6500	-4.124%	4	1,519	-17.419%
2025-09-18	4.8500	4.8500	4.8500	4.8500	-2.020%	1	1,518	-20.825%
2025-09-17	4.9500	4.9500	4.9500	4.9500	-5.172%	1	1,519	-22.424%
2025-09-12	4.9000	5.2200	4.9000	5.2200	+3.366%	2	1,520	-26.437%
2025-09-11	4.9500	5.0500	4.9500	5.0500	-0.980%	51	1,519	-23.960%
2025-09-10	5.1000	5.1000	5.1000	5.1000	+0.990%	10	1,521	-24.706%
2025-09-08	5.0500	5.0500	5.0500	5.0500	-0.980%	25	1,528	-23.960%
2025-09-04	5.1500	5.1500	5.1000	5.1000	-1.354%	3	1,553	-24.706%
2025-09-02	5.1900	5.1900	5.1700	5.1700	+0.388%	2	1,552	-25.725%
2025-08-29	5.1500	5.1500	5.1500	5.1500	-0.962%	1	1,549	-25.437%
2025-08-28	5.2000	5.2000	5.2000	5.2000	-0.574%	2	1,549	-26.154%
2025-08-27	5.2300	5.2300	5.2300	5.2300	-2.425%	2	1,551	-26.577%
2025-08-26	5.3600	5.3600	5.3600	5.3600	+1.132%	10	1,553	-28.358%
2025-08-25	5.3000	5.3000	5.3000	5.3000	-2.752%	11	1,543	-27.547%
2025-08-22	5.6500	5.6800	5.4500	5.4500	-5.217%	6	1,534	-29.541%
2025-08-21	5.8000	5.8000	5.7500	5.7500	+1.590%	2	1,534	-33.217%
2025-08-19	5.7000	5.7000	5.6600	5.6600	-1.565%	21	1,534	-32.155%
2025-08-11	5.7500	5.7500	5.6500	5.7500	-1.372%	1,054	1,515	-33.217%
2025-08-08	5.8300	5.8300	5.8300	5.8300	+0.517%	1	462	-34.134%
2025-08-07	5.8000	5.8000	5.8000	5.8000	-2.027%	78	461	-33.793%
2025-08-06	5.7500	5.9500	5.7500	5.9200	+2.957%	41	410	-35.135%
2025-08-05	5.7000	5.7500	5.7000	5.7500	+3.604%	3	379	-33.217%
2025-08-04	5.5500	5.5500	5.5500	5.5500	+7.350%	2	380	-30.811%
2025-07-28	5.1700	5.1700	5.1700	5.1700	+1.373%	10	380	-25.725%
2025-07-25	5.1000	5.1000	5.1000	5.1000	-2.299%	8	370	-24.706%
2025-07-24	5.3500	5.3500	5.2200	5.2200	+3.366%	3	363	-26.437%
2025-07-22	5.1000	5.1000	5.0500	5.0500	-4.717%	6	362	-23.960%
2025-07-18	5.5700	5.5700	5.3000	5.3000	-8.621%	3	362	-27.547%
2025-07-16	5.6500	5.8000	5.6500	5.8000	+3.020%	22	363	-33.793%
2025-07-15	5.6000	5.6300	5.5500	5.6300	+2.364%	29	361	-31.794%
2025-07-08	5.7000	5.7000	5.5000	5.5000	-3.509%	16	334	-30.182%
2025-07-07	5.8000	5.8000	5.7000	5.7000	+0.885%	2	348	-32.632%
2025-07-03	5.6500	5.6500	5.6500	5.6500	0.000%	1	347	-32.035%
2025-07-02	5.6500	5.6500	5.6500	5.6500	0.000%	1	347	-32.035%
2025-06-23	5.6500	5.6500	5.6500	5.6500	-1.910%	20	346	-32.035%
2025-06-17	5.7600	5.7600	5.7600	5.7600	+4.537%	1	335	-33.333%
2025-06-16	5.5100	5.5100	5.5100	5.5100	-11.557%	1	336	-30.309%
2025-06-13	5.6500	6.2300	5.6500	6.2300	+15.370%	102	335	-38.363%
2025-06-11	5.4200	5.4200	5.4000	5.4000	+1.887%	4	295	-28.889%
2025-06-09	5.4000	5.4000	5.3000	5.3000	-2.752%	4	291	-27.547%
2025-06-06	5.4200	5.4500	5.4200	5.4500	0.000%	62	293	-29.541%
2025-06-05	5.4500	5.4500	5.4500	5.4500	+1.490%	1	263	-29.541%
2025-06-04	5.3700	5.3700	5.3700	5.3700	+3.071%	1	262	-28.492%
2025-06-03	5.2200	5.2200	5.2000	5.2100	+0.192%	4	261	-26.296%
2025-05-30	5.2000	5.2000	5.2000	5.2000	+1.961%	2	257	-26.154%
2025-05-29	5.1000	5.1000	5.1000	5.1000	+2.204%	5	257	-24.706%
2025-05-28	4.9900	4.9900	4.9900	4.9900	-0.795%	1	252	-23.046%
2025-05-27	5.0700	5.0700	4.9900	5.0300	+5.230%	4	253	-23.658%
2025-05-22	4.7800	4.7800	4.7800	4.7800	-0.417%	1	250	-19.665%
2025-05-21	4.5600	4.8000	4.5600	4.8000	+4.348%	6	249	-20.000%
2025-05-20	4.6000	4.6000	4.6000	4.6000	-4.167%	20	244	-16.522%
2025-05-19	4.9500	4.9500	4.8000	4.8000	-1.031%	10	224	-20.000%
2025-05-16	4.8500	4.8500	4.8200	4.8500	-3.000%	14	218	-20.825%
2025-05-15	4.9900	5.1500	4.9500	5.0000	-1.381%	25	224	-23.200%
2025-05-14	5.0700	5.0700	5.0700	5.0700	-1.553%	2	227	-24.260%
2025-05-13	5.0700	5.1500	4.9500	5.1500	-0.962%	29	225	-25.437%
2025-05-12	5.1400	5.2400	5.1400	5.2000	-2.072%	12	197	-26.154%
2025-05-09	5.2800	5.3100	5.2800	5.3100	-2.747%	22	186	-27.684%
2025-05-08	5.6500	5.6500	5.4600	5.4600	+11.429%	20	175	-29.670%
2025-05-05	4.9000	4.9000	4.9000	4.9000	-12.500%	1	155	-21.633%
2025-05-02	5.6000	5.6000	5.6000	5.6000	-0.885%	2	154	-31.429%
2025-05-01	5.6900	5.6900	5.6500	5.6500	-6.612%	51	153	-32.035%
2025-04-25	6.0500	6.0500	6.0500	6.0500	-5.172%	10	152	-36.529%
2025-04-23	6.3800	6.3800	6.3000	6.3800	-5.621%	8	147	-39.812%
2025-04-21	6.8500	6.8500	6.7600	6.7600	+4.806%	10	139	-43.195%
2025-04-15	6.4500	6.4500	6.4500	6.4500	+2.871%	5	139	-40.465%
2025-04-14	6.2800	6.2800	6.2700	6.2700	-8.065%	5	134	-38.756%
2025-04-11	6.8500	6.8500	6.8200	6.8200	+19.231%	112	129	-43.695%
2025-04-09	5.7200	5.7200	5.7200	5.7200	-21.429%	21	73	-32.867%
2025-04-04	7.2600	7.2800	7.2600	7.2800	+16.480%	96	52	-47.253%
2025-04-02	6.2500	6.2500	6.2500	6.2500	+3.306%	1	7	-38.560%
2025-04-01	6.0500	6.0500	6.0500	6.0500	-4.724%	1	7	-36.529%
2025-03-31	6.3500	6.3500	6.3500	6.3500	+3.928%	1	7	-39.528%
2025-03-27	6.1100	6.1100	6.1100	6.1100	-3.016%	2	6	-37.152%
2025-03-26	6.3000	6.3000	6.3000	6.3000	-1.254%	1	4	-39.048%
2025-03-24	6.3800	6.3800	6.3800	6.3800	0.000%	3	3	-39.812%