Dark

RIVN20271217P20
RIVN Dec 17 2027 20.00 Put (RIVN271217P00020000)
option OPRA

Inactive

Jul 10, 2026

6.78-2.446%(-0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	6.7800	6.7800	6.7800	6.7800	-2.446%	3	12,107	0.000%
2026-07-09	6.9500	6.9500	6.9500	6.9500	-1.418%	20	12,107	-2.446%
2026-07-07	7.2200	7.2200	7.0500	7.0500	+10.156%	20	12,087	-3.830%
2026-07-06	6.4000	6.4000	6.4000	6.4000	-4.048%	10	12,097	+5.938%
2026-07-02	6.6000	6.6700	6.6000	6.6700	-3.473%	12	12,087	+1.649%
2026-07-01	7.0500	7.0500	6.9100	6.9100	-1.986%	29	12,087	-1.881%
2026-06-29	7.4500	7.4500	7.0500	7.0500	-14.545%	13	12,067	-3.830%
2026-06-25	8.2500	8.2500	8.2500	8.2500	+3.774%	1	12,074	-17.818%
2026-06-22	7.6300	7.9500	7.6300	7.9500	+1.145%	10	12,074	-14.717%
2026-06-09	7.8600	7.8600	7.8600	7.8600	+8.116%	1	12,074	-13.740%
2026-06-02	7.2700	7.2700	7.2700	7.2700	-4.342%	2	12,074	-6.740%
2026-05-29	7.6000	7.6000	7.6000	7.6000	-13.143%	1	12,074	-10.789%
2026-05-18	9.0000	9.0000	8.7500	8.7500	+3.550%	11	12,074	-22.514%
2026-05-15	8.4500	8.4500	8.4500	8.4500	+12.667%	10	12,074	-19.763%
2026-04-24	7.5000	7.5000	7.5000	7.5000	-5.063%	2	12,064	-9.600%
2026-04-14	7.9000	7.9000	7.9000	7.9000	-5.728%	1	12,064	-14.177%
2026-04-06	8.3800	8.3800	8.3800	8.3800	+6.076%	20	12,064	-19.093%
2026-04-02	7.9000	7.9000	7.9000	7.9000	-7.818%	2	12,066	-14.177%
2026-03-30	8.5000	8.5700	8.5000	8.5700	+5.153%	11	12,066	-20.887%
2026-03-16	8.1500	8.1500	8.1500	8.1500	+5.570%	1	12,067	-16.810%
2026-03-12	7.7200	7.7200	7.7200	7.7200	-7.545%	5	12,068	-12.176%
2026-03-09	8.3500	8.3500	8.3500	8.3500	+1.212%	998	12,068	-18.802%
2026-02-19	8.2500	8.2500	8.2500	8.2500	+11.486%	1	12,068	-17.818%
2026-02-13	7.4000	7.4000	7.4000	7.4000	-18.681%	1	12,067	-8.378%
2026-02-05	9.1000	9.1000	9.1000	9.1000	-0.871%	2	12,067	-25.495%
2026-02-04	9.1800	9.1800	9.1800	9.1800	+8.000%	30	12,067	-26.144%
2026-01-29	8.5000	8.5000	8.5000	8.5000	+24.269%	1	12,067	-20.235%
2026-01-08	6.8400	6.8400	6.8400	6.8400	+7.042%	1	12,067	-0.877%
2026-01-07	6.3900	6.3900	6.3900	6.3900	-7.257%	2	12,066	+6.103%
2025-12-26	6.8900	6.8900	6.8900	6.8900	+1.773%	50	12,066	-1.597%
2025-12-23	6.7700	6.7700	6.7700	6.7700	+0.894%	4	12,066	+0.148%
2025-12-22	6.7100	6.7100	6.7100	6.7100	-1.757%	25	12,075	+1.043%
2025-12-19	6.8300	6.8700	6.8300	6.8300	-5.923%	15	12,075	-0.732%
2025-12-12	7.3400	7.3400	7.2600	7.2600	-13.571%	2	12,075	-6.612%
2025-12-11	8.4000	8.4000	8.4000	8.4000	+12.752%	1	12,075	-19.286%
2025-12-10	7.5100	7.5100	7.4500	7.4500	-6.053%	30	12,075	-8.993%
2025-12-08	7.9300	7.9300	7.9300	7.9300	+2.987%	50	12,073	-14.502%
2025-12-01	7.7000	7.7000	7.7000	7.7000	-7.674%	1	12,073	-11.948%
2025-11-26	8.3000	8.3400	8.3000	8.3400	-1.882%	8	12,073	-18.705%
2025-11-25	8.5000	8.5000	8.5000	8.5000	-2.857%	5	12,073	-20.235%
2025-11-21	8.7500	8.7500	8.7500	8.7500	+1.863%	35	12,073	-22.514%
2025-11-20	8.5900	8.5900	8.5900	8.5900	-0.116%	10	12,073	-21.071%
2025-11-17	8.6000	8.6000	8.6000	8.6000	+3.614%	10	12,073	-21.163%
2025-11-14	8.3000	8.3000	8.3000	8.3000	+6.138%	20	12,073	-18.313%
2025-11-13	7.8200	7.8200	7.8200	7.8200	+1.558%	10	12,064	-13.299%
2025-11-12	7.8800	7.8800	7.7000	7.7000	+0.654%	15	12,064	-11.948%
2025-11-10	7.6500	7.6500	7.6500	7.6500	-7.831%	5	12,069	-11.373%
2025-11-06	8.3000	8.3000	8.2500	8.3000	-8.287%	130	12,064	-18.313%
2025-10-30	9.0500	9.0500	9.0500	9.0500	-1.093%	25	12,064	-25.083%
2025-10-22	9.1500	9.1500	9.1500	9.1500	+1.667%	25	12,064	-25.902%
2025-10-21	9.0000	9.0000	9.0000	9.0000	0.000%	1	12,064	-24.667%
2025-10-20	9.2200	9.2200	9.0000	9.0000	0.000%	1,001	12,064	-24.667%
2025-10-14	9.0400	9.0400	9.0000	9.0000	-3.226%	100	12,026	-24.667%
2025-10-10	9.3000	9.3000	9.3000	9.3000	+6.897%	20	12,126	-27.097%
2025-10-06	8.7000	8.7000	8.7000	8.7000	+6.357%	1	12,126	-22.069%
2025-09-30	8.1800	8.1800	8.1800	8.1800	+2.635%	1	12,126	-17.115%
2025-09-29	7.9700	7.9700	7.9700	7.9700	+3.911%	50	12,126	-14.931%
2025-09-24	7.6700	7.6700	7.6700	7.6700	-2.911%	1	12,126	-11.604%
2025-09-22	7.9000	7.9000	7.9000	7.9000	-3.659%	21	12,126	-14.177%
2025-09-16	8.3000	8.3000	8.2000	8.2000	-6.286%	2	12,126	-17.317%
2025-09-12	8.7500	8.7500	8.7500	8.7500	+5.932%	25	12,127	-22.514%
2025-09-05	8.2600	8.2600	8.2600	8.2600	-4.619%	25	12,127	-17.918%
2025-09-02	8.6600	8.6600	8.6600	8.6600	+0.231%	1	12,127	-21.709%
2025-08-29	8.5100	8.6400	8.5100	8.6400	-0.575%	6	12,127	-21.528%
2025-08-26	8.6900	8.7000	8.6900	8.6900	-8.814%	15	12,127	-21.979%
2025-08-11	9.4000	9.5300	9.3400	9.5300	-0.522%	130	12,127	-28.856%
2025-08-08	9.5200	9.5800	9.4300	9.5800	+1.162%	29	12,127	-29.228%
2025-08-07	9.4700	9.4700	9.4700	9.4700	-0.316%	10	12,127	-28.405%
2025-08-05	9.3500	9.5000	9.3200	9.5000	+10.594%	12,100	12,127	-28.632%
2025-07-23	8.5900	8.5900	8.5900	8.5900	-9.579%	20	165	-21.071%
2025-07-16	9.5000	9.5000	9.5000	9.5000	+5.673%	31	145	-28.632%
2025-07-11	8.9900	8.9900	8.9900	8.9900	-2.811%	20	114	-24.583%
2025-07-02	9.2500	9.2500	9.2500	9.2500	+1.648%	25	94	-26.703%
2025-06-27	9.1000	9.1000	9.1000	9.1000	0.000%	1	70	-25.495%
2025-06-13	9.1000	9.1000	9.1000	9.1000	+2.825%	2	69	-25.495%
2025-06-11	8.7500	8.8500	8.7500	8.8500	+1.375%	30	68	-23.390%
2025-06-04	8.7300	8.7300	8.7300	8.7300	+6.724%	1	38	-22.337%
2025-05-29	8.1800	8.1800	8.1800	8.1800	-0.848%	1	38	-17.115%
2025-05-27	8.2500	8.2500	8.2500	8.2500	+1.852%	1	37	-17.818%
2025-05-23	8.1000	8.1000	8.1000	8.1000	+1.887%	2	36	-16.296%
2025-05-22	8.0000	8.0000	7.9500	7.9500	+0.760%	2	36	-14.717%
2025-05-21	7.8900	7.8900	7.8900	7.8900	+2.868%	5	34	-14.068%
2025-05-20	7.6700	7.7000	7.6000	7.6700	-17.968%	25	39	-11.604%
2025-05-05	9.3500	9.3500	9.3500	9.3500	+3.315%	2	21	-27.487%
2025-05-01	9.0500	9.0500	9.0500	9.0500	-8.862%	10	20	-25.083%
2025-04-25	9.9300	9.9300	9.9300	9.9300	-7.022%	38	21	-31.722%
2025-04-21	10.7600	10.7600	10.6800	10.6800	+10.217%	21	21	-36.517%
2025-03-27	9.3500	9.6900	9.3500	9.6900	-7.273%	20	21	-30.031%
2025-03-21	10.4500	10.4500	10.4500	10.4500	0.000%	2	1	-35.120%