Dark

RIVN20271217P17
RIVN Dec 17 2027 17.00 Put (RIVN271217P00017000)
option OPRA

Inactive

Sep 22, 2026

4.80+1.053%(+0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	4.7600	4.8000	4.7600	4.8000	+1.053%	6	6,031	0.000%
2026-09-21	4.7500	4.7500	4.7500	4.7500	-4.427%	1	6,032	+1.053%
2026-09-18	4.9700	4.9700	4.9300	4.9700	+5.074%	3	6,032	-3.421%
2026-09-17	4.7500	4.7500	4.7300	4.7300	-5.400%	3	6,031	+1.480%
2026-09-16	4.1100	5.0000	4.1100	5.0000	+1.010%	23	6,031	-4.000%
2026-08-26	4.9500	4.9500	4.9500	4.9500	+6.911%	255	6,031	-3.030%
2026-08-21	4.6300	4.6300	4.6300	4.6300	-14.890%	20	6,286	+3.672%
2026-08-18	5.4400	5.4700	5.3900	5.4400	+0.184%	74	6,286	-11.765%
2026-08-17	5.4400	5.4400	5.4300	5.4300	+6.471%	21	6,291	-11.602%
2026-08-07	5.1000	5.1000	5.1000	5.1000	-3.774%	1	6,290	-5.882%
2026-08-06	5.3000	5.3000	5.3000	5.3000	-1.852%	10	6,290	-9.434%
2026-08-03	5.4000	5.4000	5.4000	5.4000	-1.818%	10	6,290	-11.111%
2026-07-28	5.5000	5.5000	5.5000	5.5000	+4.762%	5	6,290	-12.727%
2026-07-24	5.2500	5.2500	5.2500	5.2500	0.000%	5	6,290	-8.571%
2026-07-16	5.2500	5.2500	5.2500	5.2500	+19.863%	1	6,290	-8.571%
2026-07-06	4.3800	4.3800	4.3800	4.3800	-8.940%	5	6,291	+9.589%
2026-07-02	4.8100	4.8100	4.8100	4.8100	-5.686%	20	6,291	-0.208%
2026-07-01	5.0100	5.1300	5.0100	5.1000	-12.821%	12	6,291	-5.882%
2026-06-26	5.8500	5.8500	5.8500	5.8500	+5.405%	2	6,291	-17.949%
2026-06-18	5.4500	5.5500	5.4500	5.5500	+5.313%	11	1,347	-13.514%
2026-06-17	5.2400	5.2700	5.2400	5.2700	-0.566%	5,048	1,347	-8.918%
2026-06-08	5.3000	5.3000	5.3000	5.3000	-14.791%	1	1,347	-9.434%
2026-06-05	6.2200	6.2200	6.2200	6.2200	+3.667%	15	1,348	-22.830%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+3.448%	10	1,363	-20.000%
2026-05-06	5.8000	5.8000	5.8000	5.8000	+0.870%	16	1,363	-17.241%
2026-05-01	5.6500	5.7500	5.6500	5.7500	+5.505%	60	1,379	-16.522%
2026-04-30	5.4500	5.4500	5.4500	5.4500	+0.926%	20	1,379	-11.927%
2026-04-24	5.4000	5.4000	5.4000	5.4000	-8.475%	20	1,399	-11.111%
2026-04-02	5.9000	5.9000	5.9000	5.9000	-4.839%	20	1,439	-18.644%
2026-03-27	6.2000	6.2000	6.2000	6.2000	+2.479%	1	1,439	-22.581%
2026-03-16	6.0500	6.0500	6.0500	6.0500	-0.820%	1	1,440	-20.661%
2026-03-09	6.1000	6.1000	6.1000	6.1000	-1.613%	1	1,441	-21.311%
2026-03-03	6.4000	6.4000	6.2000	6.2000	+0.324%	27	1,442	-22.581%
2026-02-26	6.1800	6.1800	6.1800	6.1800	-2.830%	1	1,442	-22.330%
2026-02-23	6.3600	6.3600	6.3600	6.3600	-3.049%	3	1,441	-24.528%
2026-02-20	6.5600	6.5600	6.5600	6.5600	+23.774%	2	1,438	-26.829%
2026-02-13	6.0000	6.0000	5.3000	5.3000	-18.083%	9	1,440	-9.434%
2026-02-09	6.4700	6.4700	6.4700	6.4700	-1.970%	6	1,440	-25.811%
2026-02-04	6.6000	6.6000	6.6000	6.6000	0.000%	1	1,434	-27.273%
2026-02-03	6.6000	6.6000	6.6000	6.6000	+4.762%	5	1,433	-27.273%
2026-01-29	6.3000	6.3000	6.3000	6.3000	+1.613%	45	1,433	-23.810%
2026-01-28	6.2500	6.2500	6.2000	6.2000	+0.813%	100	1,433	-22.581%
2026-01-26	6.1500	6.1500	6.1500	6.1500	+4.949%	2	1,505	-21.951%
2026-01-21	5.8600	5.8600	5.8600	5.8600	-0.678%	2	1,505	-18.089%
2026-01-16	5.9500	5.9500	5.9000	5.9000	+2.609%	43	1,543	-18.644%
2026-01-14	5.7500	5.7500	5.7500	5.7500	+12.745%	1	1,543	-16.522%
2025-12-30	5.1000	5.1000	5.1000	5.1000	-0.391%	1	1,542	-5.882%
2025-12-26	5.1400	5.1900	5.1200	5.1200	+0.196%	3	1,541	-6.250%
2025-12-22	5.1000	5.1100	5.1000	5.1100	-10.351%	41	1,543	-6.067%
2025-12-19	5.7000	5.7000	5.7000	5.7000	+1.786%	5	1,505	-15.789%
2025-12-17	5.6000	5.6000	5.6000	5.6000	0.000%	2	1,500	-14.286%
2025-12-15	5.6000	5.6000	5.6000	5.6000	+2.752%	1	1,499	-14.286%
2025-12-12	5.4500	5.4500	5.4500	5.4500	-5.217%	1	1,498	-11.927%
2025-12-10	5.7500	5.7500	5.7500	5.7500	-1.709%	2	1,497	-16.522%
2025-12-09	5.8500	5.8500	5.8500	5.8500	-0.847%	2	1,497	-17.949%
2025-12-01	6.0000	6.0000	5.9000	5.9000	-6.349%	2	1,495	-18.644%
2025-11-26	6.3000	6.3000	6.3000	6.3000	-4.545%	105	1,490	-23.810%
2025-11-19	6.5500	6.8000	6.5500	6.6000	+6.280%	34	1,490	-27.273%
2025-11-14	6.2100	6.2100	6.2100	6.2100	+5.433%	5	1,468	-22.705%
2025-11-12	5.8900	5.8900	5.8900	5.8900	+3.515%	10	1,473	-18.506%
2025-11-10	5.9500	5.9500	5.6900	5.6900	-10.394%	215	1,478	-15.641%
2025-11-07	6.3500	6.3500	6.3500	6.3500	+3.758%	1	1,264	-24.409%
2025-11-06	6.2000	6.2000	6.1100	6.1200	-4.075%	1,202	1,263	-21.569%
2025-11-05	6.2900	6.3800	6.2900	6.3800	-6.176%	5	278	-24.765%
2025-10-08	6.8000	6.8000	6.8000	6.8000	+15.254%	6	278	-29.412%
2025-09-22	6.0000	6.0000	5.9000	5.9000	-3.595%	45	284	-18.644%
2025-09-16	6.1200	6.1200	6.1200	6.1200	-2.857%	1	302	-21.569%
2025-09-10	6.3000	6.3000	6.3000	6.3000	0.000%	10	303	-23.810%
2025-09-04	6.3000	6.3000	6.3000	6.3000	-4.255%	5	293	-23.810%
2025-08-26	6.5800	6.5800	6.5800	6.5800	-1.937%	1	288	-27.052%
2025-08-22	6.7500	6.7500	6.7100	6.7100	-6.154%	15	289	-28.465%
2025-08-11	7.1500	7.1500	7.1500	7.1500	-0.694%	1	275	-32.867%
2025-07-16	7.0000	7.2000	7.0000	7.2000	+3.597%	200	274	-33.333%
2025-07-15	6.9500	6.9500	6.9500	6.9500	+2.206%	100	174	-30.935%
2025-07-01	6.8000	6.8000	6.8000	6.8000	-0.730%	8	75	-29.412%
2025-06-12	6.8700	6.8700	6.8500	6.8500	+1.783%	50	67	-29.927%
2025-06-11	6.7300	6.7300	6.7300	6.7300	+1.051%	1	34	-28.678%
2025-06-05	6.6600	6.6600	6.6600	6.6600	+1.679%	1	33	-27.928%
2025-06-03	6.5500	6.5500	6.5500	6.5500	+2.826%	1	34	-26.718%
2025-05-29	6.3700	6.3700	6.3700	6.3700	+1.111%	1	33	-24.647%
2025-05-27	6.3000	6.3000	6.3000	6.3000	+5.882%	36	32	-23.810%
2025-05-22	6.1000	6.1000	5.9500	5.9500	+2.763%	2	40	-19.328%
2025-05-21	5.8100	5.8500	5.7900	5.7900	+0.696%	36	40	-17.098%
2025-05-20	5.8000	5.8000	5.7500	5.7500	-4.643%	2	14	-16.522%
2025-05-19	6.0300	6.0300	6.0300	6.0300	-21.176%	1	15	-20.398%
2025-04-25	7.6500	7.6500	7.6500	7.6500	-0.649%	10	14	-37.255%
2025-04-23	7.7000	7.7000	7.7000	7.7000	-9.305%	5	16	-37.662%
2025-04-21	8.4900	8.4900	8.4900	8.4900	+7.468%	5	11	-43.463%
2025-03-21	7.9000	7.9000	7.9000	7.9000	0.000%	12	6	-39.241%