Dark

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

Inactive

Sep 22, 2026

6.90-1.849%(-0.13)12,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	6.9000	6.9000	6.9000	6.9000	-1.849%	12,000	8,425	0.000%
2026-09-18	6.9700	7.0300	6.9700	7.0300	+1.590%	2	12,106	-1.849%
2026-09-04	6.7500	6.9200	6.7500	6.9200	+3.438%	50	12,106	-0.289%
2026-08-31	6.6900	6.6900	6.6900	6.6900	-4.155%	1	12,106	+3.139%
2026-08-28	6.9800	6.9800	6.9800	6.9800	+5.918%	2	12,106	-1.146%
2026-08-27	6.5900	6.5900	6.5900	6.5900	-4.906%	1	12,107	+4.704%
2026-08-26	6.9300	6.9300	6.9300	6.9300	+5.000%	10	12,107	-0.433%
2026-08-24	6.6000	6.6000	6.6000	6.6000	-7.042%	10	12,107	+4.545%
2026-07-29	7.1000	7.1000	7.1000	7.1000	+4.720%	10	12,107	-2.817%
2026-07-10	6.7800	6.7800	6.7800	6.7800	-2.446%	3	12,107	+1.770%
2026-07-09	6.9500	6.9500	6.9500	6.9500	-1.418%	20	12,107	-0.719%
2026-07-07	7.2200	7.2200	7.0500	7.0500	+10.156%	20	12,087	-2.128%
2026-07-06	6.4000	6.4000	6.4000	6.4000	-4.048%	10	12,097	+7.813%
2026-07-02	6.6000	6.6700	6.6000	6.6700	-3.473%	12	12,087	+3.448%
2026-07-01	7.0500	7.0500	6.9100	6.9100	-1.986%	29	12,087	-0.145%
2026-06-29	7.4500	7.4500	7.0500	7.0500	-14.545%	13	12,067	-2.128%
2026-06-25	8.2500	8.2500	8.2500	8.2500	+3.774%	1	12,074	-16.364%
2026-06-22	7.6300	7.9500	7.6300	7.9500	+1.145%	10	12,074	-13.208%
2026-06-09	7.8600	7.8600	7.8600	7.8600	+8.116%	1	12,074	-12.214%
2026-06-02	7.2700	7.2700	7.2700	7.2700	-4.342%	2	12,074	-5.089%
2026-05-29	7.6000	7.6000	7.6000	7.6000	-13.143%	1	12,074	-9.211%
2026-05-18	9.0000	9.0000	8.7500	8.7500	+3.550%	11	12,074	-21.143%
2026-05-15	8.4500	8.4500	8.4500	8.4500	+12.667%	10	12,074	-18.343%
2026-04-24	7.5000	7.5000	7.5000	7.5000	-5.063%	2	12,064	-8.000%
2026-04-14	7.9000	7.9000	7.9000	7.9000	-5.728%	1	12,064	-12.658%
2026-04-06	8.3800	8.3800	8.3800	8.3800	+6.076%	20	12,064	-17.661%
2026-04-02	7.9000	7.9000	7.9000	7.9000	-7.818%	2	12,066	-12.658%
2026-03-30	8.5000	8.5700	8.5000	8.5700	+5.153%	11	12,066	-19.487%
2026-03-16	8.1500	8.1500	8.1500	8.1500	+5.570%	1	12,067	-15.337%
2026-03-12	7.7200	7.7200	7.7200	7.7200	-7.545%	5	12,068	-10.622%
2026-03-09	8.3500	8.3500	8.3500	8.3500	+1.212%	998	12,068	-17.365%
2026-02-19	8.2500	8.2500	8.2500	8.2500	+11.486%	1	12,068	-16.364%
2026-02-13	7.4000	7.4000	7.4000	7.4000	-18.681%	1	12,067	-6.757%
2026-02-05	9.1000	9.1000	9.1000	9.1000	-0.871%	2	12,067	-24.176%
2026-02-04	9.1800	9.1800	9.1800	9.1800	+8.000%	30	12,067	-24.837%
2026-01-29	8.5000	8.5000	8.5000	8.5000	+24.269%	1	12,067	-18.824%
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	+7.981%
2025-12-26	6.8900	6.8900	6.8900	6.8900	+1.773%	50	12,066	+0.145%
2025-12-23	6.7700	6.7700	6.7700	6.7700	+0.894%	4	12,066	+1.920%
2025-12-22	6.7100	6.7100	6.7100	6.7100	-1.757%	25	12,075	+2.832%
2025-12-19	6.8300	6.8700	6.8300	6.8300	-5.923%	15	12,075	+1.025%
2025-12-12	7.3400	7.3400	7.2600	7.2600	-13.571%	2	12,075	-4.959%
2025-12-11	8.4000	8.4000	8.4000	8.4000	+12.752%	1	12,075	-17.857%
2025-12-10	7.5100	7.5100	7.4500	7.4500	-6.053%	30	12,075	-7.383%
2025-12-08	7.9300	7.9300	7.9300	7.9300	+2.987%	50	12,073	-12.989%
2025-12-01	7.7000	7.7000	7.7000	7.7000	-7.674%	1	12,073	-10.390%
2025-11-26	8.3000	8.3400	8.3000	8.3400	-1.882%	8	12,073	-17.266%
2025-11-25	8.5000	8.5000	8.5000	8.5000	-2.857%	5	12,073	-18.824%
2025-11-21	8.7500	8.7500	8.7500	8.7500	+1.863%	35	12,073	-21.143%
2025-11-20	8.5900	8.5900	8.5900	8.5900	-0.116%	10	12,073	-19.674%
2025-11-17	8.6000	8.6000	8.6000	8.6000	+3.614%	10	12,073	-19.767%
2025-11-14	8.3000	8.3000	8.3000	8.3000	+6.138%	20	12,073	-16.867%
2025-11-13	7.8200	7.8200	7.8200	7.8200	+1.558%	10	12,064	-11.765%
2025-11-12	7.8800	7.8800	7.7000	7.7000	+0.654%	15	12,064	-10.390%
2025-11-10	7.6500	7.6500	7.6500	7.6500	-7.831%	5	12,069	-9.804%
2025-11-06	8.3000	8.3000	8.2500	8.3000	-8.287%	130	12,064	-16.867%
2025-10-30	9.0500	9.0500	9.0500	9.0500	-1.093%	25	12,064	-23.757%
2025-10-22	9.1500	9.1500	9.1500	9.1500	+1.667%	25	12,064	-24.590%
2025-10-21	9.0000	9.0000	9.0000	9.0000	0.000%	1	12,064	-23.333%
2025-10-20	9.2200	9.2200	9.0000	9.0000	0.000%	1,001	12,064	-23.333%
2025-10-14	9.0400	9.0400	9.0000	9.0000	-3.226%	100	12,026	-23.333%
2025-10-10	9.3000	9.3000	9.3000	9.3000	+6.897%	20	12,126	-25.806%
2025-10-06	8.7000	8.7000	8.7000	8.7000	+6.357%	1	12,126	-20.690%
2025-09-30	8.1800	8.1800	8.1800	8.1800	+2.635%	1	12,126	-15.648%
2025-09-29	7.9700	7.9700	7.9700	7.9700	+3.911%	50	12,126	-13.425%
2025-09-24	7.6700	7.6700	7.6700	7.6700	-2.911%	1	12,126	-10.039%
2025-09-22	7.9000	7.9000	7.9000	7.9000	-3.659%	21	12,126	-12.658%
2025-09-16	8.3000	8.3000	8.2000	8.2000	-6.286%	2	12,126	-15.854%
2025-09-12	8.7500	8.7500	8.7500	8.7500	+5.932%	25	12,127	-21.143%
2025-09-05	8.2600	8.2600	8.2600	8.2600	-4.619%	25	12,127	-16.465%
2025-09-02	8.6600	8.6600	8.6600	8.6600	+0.231%	1	12,127	-20.323%
2025-08-29	8.5100	8.6400	8.5100	8.6400	-0.575%	6	12,127	-20.139%
2025-08-26	8.6900	8.7000	8.6900	8.6900	-8.814%	15	12,127	-20.598%
2025-08-11	9.4000	9.5300	9.3400	9.5300	-0.522%	130	12,127	-27.597%
2025-08-08	9.5200	9.5800	9.4300	9.5800	+1.162%	29	12,127	-27.975%
2025-08-07	9.4700	9.4700	9.4700	9.4700	-0.316%	10	12,127	-27.138%
2025-08-05	9.3500	9.5000	9.3200	9.5000	+10.594%	12,100	12,127	-27.368%
2025-07-23	8.5900	8.5900	8.5900	8.5900	-9.579%	20	165	-19.674%
2025-07-16	9.5000	9.5000	9.5000	9.5000	+5.673%	31	145	-27.368%
2025-07-11	8.9900	8.9900	8.9900	8.9900	-2.811%	20	114	-23.248%
2025-07-02	9.2500	9.2500	9.2500	9.2500	+1.648%	25	94	-25.405%
2025-06-27	9.1000	9.1000	9.1000	9.1000	0.000%	1	70	-24.176%
2025-06-13	9.1000	9.1000	9.1000	9.1000	+2.825%	2	69	-24.176%
2025-06-11	8.7500	8.8500	8.7500	8.8500	+1.375%	30	68	-22.034%
2025-06-04	8.7300	8.7300	8.7300	8.7300	+6.724%	1	38	-20.962%
2025-05-29	8.1800	8.1800	8.1800	8.1800	-0.848%	1	38	-15.648%
2025-05-27	8.2500	8.2500	8.2500	8.2500	+1.852%	1	37	-16.364%
2025-05-23	8.1000	8.1000	8.1000	8.1000	+1.887%	2	36	-14.815%
2025-05-22	8.0000	8.0000	7.9500	7.9500	+0.760%	2	36	-13.208%
2025-05-21	7.8900	7.8900	7.8900	7.8900	+2.868%	5	34	-12.548%
2025-05-20	7.6700	7.7000	7.6000	7.6700	-17.968%	25	39	-10.039%
2025-05-05	9.3500	9.3500	9.3500	9.3500	+3.315%	2	21	-26.203%
2025-05-01	9.0500	9.0500	9.0500	9.0500	-8.862%	10	20	-23.757%
2025-04-25	9.9300	9.9300	9.9300	9.9300	-7.022%	38	21	-30.514%
2025-04-21	10.7600	10.7600	10.6800	10.6800	+10.217%	21	21	-35.393%
2025-03-27	9.3500	9.6900	9.3500	9.6900	-7.273%	20	21	-28.793%
2025-03-21	10.4500	10.4500	10.4500	10.4500	0.000%	2	1	-33.971%