Dark

RIVN20271217P5
RIVN Dec 17 2027 5.00 Put (RIVN271217P00005000)
option OPRA

EOD

Sep 24, 2026

0.2700+12.500%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2700	0.2700	0.2700	0.2700	+12.500%	3	85,834	0.000%
2026-09-18	0.2400	0.2400	0.2400	0.2400	-20.000%	2	85,835	+12.500%
2026-09-15	0.3000	0.3000	0.3000	0.3000	-3.226%	5	85,835	-10.000%
2026-09-10	0.3100	0.3100	0.3100	0.3100	+3.333%	3	85,835	-12.903%
2026-09-09	0.3000	0.3100	0.3000	0.3000	-6.250%	625	85,835	-10.000%
2026-09-08	0.2900	0.3200	0.2900	0.3200	-8.571%	770	85,569	-15.625%
2026-09-03	0.3500	0.3500	0.3500	0.3500	+6.061%	9	84,888	-22.857%
2026-08-25	0.3200	0.3300	0.3200	0.3300	+32.000%	750	84,879	-18.182%
2026-08-21	0.2900	0.3000	0.2500	0.2500	-16.667%	601	84,871	+8.000%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-14.286%	30	84,822	-10.000%
2026-08-14	0.3500	0.3500	0.3500	0.3500	-5.405%	2	84,792	-22.857%
2026-08-12	0.3700	0.3700	0.3700	0.3700	-5.128%	1	84,790	-27.027%
2026-08-04	0.3900	0.3900	0.3900	0.3900	0.000%	5,000	84,790	-30.769%
2026-07-24	0.3900	0.3900	0.3900	0.3900	-2.500%	20	86,290	-30.769%
2026-07-09	0.4000	0.4000	0.4000	0.4000	-11.111%	101	86,290	-32.500%
2026-07-07	0.4500	0.4500	0.4500	0.4500	+73.077%	1	86,291	-40.000%
2026-07-06	0.4500	0.4500	0.2600	0.2600	-38.095%	16	86,290	+3.846%
2026-07-01	0.4200	0.4200	0.4200	0.4200	-22.222%	54	86,288	-35.714%
2026-06-23	0.5000	0.5400	0.4900	0.5400	-3.571%	2,216	86,288	-50.000%
2026-06-10	0.5600	0.5600	0.5600	0.5600	+12.000%	12	88,408	-51.786%
2026-06-08	0.5000	0.5000	0.5000	0.5000	+35.135%	1	88,396	-46.000%
2026-05-27	0.3700	0.3700	0.3700	0.3700	-26.000%	1	88,396	-27.027%
2026-05-22	0.4600	0.5000	0.4600	0.5000	-12.281%	1,001	87,957	-46.000%
2026-05-20	0.5700	0.5700	0.5700	0.5700	+1.786%	5,501	88,807	-52.632%
2026-05-19	0.5800	0.5900	0.5500	0.5600	+1.818%	210	92,978	-51.786%
2026-05-18	0.5800	0.5800	0.5300	0.5500	+1.852%	5,380	92,978	-50.909%
2026-05-11	0.5400	0.5400	0.5400	0.5400	+3.846%	1	92,978	-50.000%
2026-05-07	0.5200	0.5200	0.5200	0.5200	+20.930%	50	92,978	-48.077%
2026-05-06	0.4300	0.4300	0.4300	0.4300	-17.308%	8	92,978	-37.209%
2026-05-05	0.5000	0.5200	0.4600	0.5200	+1.961%	7,347	92,986	-48.077%
2026-04-30	0.4800	0.5100	0.4400	0.5100	+6.250%	2,008	96,172	-47.059%
2026-04-29	0.4700	0.4900	0.4700	0.4800	-4.000%	2,017	98,151	-43.750%
2026-04-28	0.5000	0.5000	0.5000	0.5000	+6.383%	575	100,151	-46.000%
2026-04-27	0.4800	0.5000	0.4700	0.4700	-4.082%	343	100,714	-42.553%
2026-04-24	0.4000	0.5400	0.4000	0.4900	-3.922%	863	100,856	-44.898%
2026-04-23	0.4800	0.5100	0.4800	0.5100	0.000%	50	101,716	-47.059%
2026-04-22	0.5300	0.5300	0.5100	0.5100	-3.774%	826	101,716	-47.059%
2026-04-21	0.5300	0.5300	0.5300	0.5300	-3.636%	8	102,445	-49.057%
2026-04-20	0.5500	0.5500	0.5400	0.5500	-1.786%	286	102,445	-50.909%
2026-04-17	0.5700	0.5700	0.5300	0.5600	0.000%	151	102,589	-51.786%
2026-04-16	0.5800	0.5800	0.5600	0.5600	-1.754%	2	102,660	-51.786%
2026-04-15	0.6100	0.6100	0.5700	0.5700	-9.524%	150	102,660	-52.632%
2026-04-14	0.6300	0.6300	0.6300	0.6300	0.000%	1	102,560	-57.143%
2026-04-13	0.6400	0.6600	0.6300	0.6300	-1.563%	222	102,560	-57.143%
2026-04-10	0.6300	0.6400	0.6300	0.6400	-1.538%	37	102,376	-57.813%
2026-04-08	0.6500	0.6500	0.6500	0.6500	-2.985%	187	102,413	-58.462%
2026-04-02	0.6500	0.6700	0.6500	0.6700	-4.286%	369	102,413	-59.701%
2026-03-31	0.6900	0.7000	0.6200	0.7000	+2.941%	137	102,413	-61.429%
2026-03-25	0.6900	0.6900	0.6800	0.6800	-4.225%	15	102,419	-60.294%
2026-03-23	0.7100	0.7300	0.6600	0.7100	-7.792%	228	102,419	-61.972%
2026-03-20	0.7400	0.7700	0.7400	0.7700	+8.451%	1,587	102,419	-64.935%
2026-03-19	0.7100	0.7100	0.7000	0.7100	+4.412%	6,021	100,493	-61.972%
2026-03-18	0.6700	0.6900	0.6700	0.6800	-4.225%	130	101,327	-60.294%
2026-03-16	0.7100	0.7100	0.7100	0.7100	-1.389%	55	101,257	-61.972%
2026-03-12	0.7300	0.7400	0.7100	0.7200	+2.857%	2,000	101,257	-62.500%
2026-03-11	0.7000	0.7100	0.7000	0.7000	+6.061%	400	99,883	-61.429%
2026-03-10	0.6600	0.6600	0.6600	0.6600	-15.385%	96	99,547	-59.091%
2026-03-09	0.7800	0.7800	0.7800	0.7800	+6.849%	25	99,514	-65.385%
2026-03-02	0.7300	0.7300	0.7300	0.7300	+1.389%	10	99,514	-63.014%
2026-02-18	0.7100	0.7400	0.7100	0.7200	+18.033%	134	99,524	-62.500%
2026-02-13	0.7100	0.7100	0.6100	0.6100	-25.610%	157	99,453	-55.738%
2026-02-09	0.8200	0.8200	0.8200	0.8200	+9.333%	1	99,453	-67.073%
2026-02-06	0.7700	0.8100	0.7500	0.7500	-17.582%	8	99,453	-64.000%
2026-02-05	0.8400	0.9100	0.8400	0.9100	+18.182%	4	99,448	-70.330%
2026-02-04	0.7700	0.7700	0.7700	0.7700	-3.750%	8	99,451	-64.935%
2026-02-03	0.8000	0.8000	0.8000	0.8000	-1.235%	5	99,453	-66.250%
2026-02-02	0.8100	0.8100	0.8100	0.8100	+5.195%	2,166	99,453	-66.667%
2026-01-28	0.7700	0.7700	0.7700	0.7700	0.000%	2	99,453	-64.935%
2026-01-27	0.7800	0.7800	0.7700	0.7700	-3.750%	5	99,455	-64.935%
2026-01-23	0.7900	0.8000	0.7900	0.8000	+5.263%	500	99,460	-66.250%
2026-01-22	0.7800	0.7800	0.7600	0.7600	-3.797%	2	99,088	-64.474%
2026-01-20	0.7700	0.8000	0.7700	0.7900	+1.282%	1,716	99,088	-65.823%
2026-01-16	0.8000	0.8000	0.7800	0.7800	-1.266%	824	98,822	-65.385%
2026-01-14	0.7900	0.7900	0.7800	0.7900	+9.722%	134	98,822	-65.823%
2026-01-12	0.7200	0.7200	0.7200	0.7200	-6.494%	50	98,695	-62.500%
2026-01-09	0.7500	0.7700	0.7500	0.7700	+5.479%	139	98,645	-64.935%
2026-01-08	0.7000	0.7500	0.6900	0.7300	+1.389%	721	98,506	-63.014%
2026-01-07	0.7500	0.7500	0.7200	0.7200	-4.000%	618	98,284	-62.500%
2026-01-06	0.7500	0.7500	0.7500	0.7500	0.000%	16	97,798	-64.000%
2026-01-05	0.7400	0.7700	0.7400	0.7500	-1.316%	805	97,782	-64.000%
2025-12-31	0.7700	0.7700	0.7600	0.7600	+2.703%	3	98,129	-64.474%
2025-12-30	0.7500	0.7600	0.7400	0.7400	-1.333%	5	98,129	-63.514%
2025-12-29	0.7500	0.7500	0.7500	0.7500	-3.846%	32	98,129	-64.000%
2025-12-24	0.7800	0.7800	0.7800	0.7800	+1.299%	5	98,102	-65.385%
2025-12-23	0.7000	0.7700	0.7000	0.7700	-2.532%	275	98,102	-64.935%
2025-12-19	0.7900	0.7900	0.7900	0.7900	-7.059%	29	97,852	-65.823%
2025-12-18	0.8500	0.8500	0.8500	0.8500	-5.556%	28	97,824	-68.235%
2025-12-16	0.8500	0.9000	0.8500	0.9000	+5.882%	1,741	97,804	-70.000%
2025-12-12	0.8300	0.8600	0.8200	0.8500	-5.556%	798	96,304	-68.235%
2025-12-11	0.8700	0.9300	0.8600	0.9000	+12.500%	359	95,837	-70.000%
2025-12-10	0.8000	0.8000	0.8000	0.8000	-5.882%	7	95,487	-66.250%
2025-12-09	0.8800	0.9000	0.8500	0.8500	-1.163%	506	95,480	-68.235%
2025-12-08	0.8600	0.8600	0.8600	0.8600	+1.176%	20	94,980	-68.605%
2025-12-05	0.7400	0.8500	0.7400	0.8500	0.000%	296	94,980	-68.235%
2025-12-04	0.8500	0.8500	0.8500	0.8500	0.000%	5	94,738	-68.235%
2025-12-03	0.8500	0.8500	0.8500	0.8500	-4.494%	10	94,738	-68.235%
2025-12-02	0.8900	0.8900	0.8900	0.8900	0.000%	4	94,738	-69.663%
2025-11-24	0.8900	0.8900	0.8900	0.8900	+3.488%	5	94,738	-69.663%
2025-11-21	0.8900	0.8900	0.8600	0.8600	-4.444%	11	94,738	-68.605%
2025-11-17	0.9000	0.9000	0.9000	0.9000	+5.882%	1,547	94,738	-70.000%
2025-11-14	0.8500	0.8500	0.8500	0.8500	+3.659%	10,000	93,738	-68.235%
2025-11-13	0.8200	0.8200	0.8200	0.8200	+2.500%	50	98,738	-67.073%
2025-11-12	0.8100	0.8200	0.8000	0.8000	+1.266%	976	98,738	-66.250%
2025-11-11	0.8200	0.8500	0.7700	0.7900	-3.659%	196	98,738	-65.823%
2025-11-10	0.8200	0.8200	0.8200	0.8200	-2.381%	3	98,731	-67.073%
2025-11-07	0.8400	0.8400	0.8400	0.8400	+3.704%	1	98,734	-67.857%
2025-11-06	0.8200	0.8200	0.8100	0.8100	-1.220%	136	98,734	-66.667%
2025-11-05	0.8500	0.8900	0.8200	0.8200	-15.464%	1,810	98,670	-67.073%
2025-11-04	0.9700	0.9700	0.9700	0.9700	+5.435%	10	97,866	-72.165%
2025-11-03	0.9300	0.9300	0.9200	0.9200	-2.128%	500	97,866	-70.652%
2025-10-31	0.9500	0.9800	0.9400	0.9400	-2.083%	130	97,866	-71.277%
2025-10-30	0.9500	0.9700	0.9500	0.9600	+1.053%	1,515	97,857	-71.875%
2025-10-29	0.9100	0.9500	0.9100	0.9500	-2.062%	255	96,857	-71.579%
2025-10-28	0.9700	0.9700	0.9200	0.9700	+10.227%	3,000	96,617	-72.165%
2025-10-27	0.8800	0.8800	0.8800	0.8800	-2.222%	19	93,604	-69.318%
2025-10-24	0.9000	0.9300	0.8900	0.9000	-3.226%	801	93,604	-70.000%
2025-10-22	0.9300	0.9300	0.9300	0.9300	+3.333%	1	92,804	-70.968%
2025-10-21	0.9500	0.9600	0.9000	0.9000	-2.174%	254	92,803	-70.000%
2025-10-15	0.8900	0.9300	0.8600	0.9200	-1.075%	5,326	92,553	-70.652%
2025-10-14	0.8800	0.9500	0.8800	0.9300	+2.198%	6	92,553	-70.968%
2025-10-13	0.9100	0.9100	0.9100	0.9100	-4.211%	398	92,557	-70.330%
2025-10-10	0.9300	0.9500	0.9300	0.9500	0.000%	200	92,855	-71.579%
2025-10-09	0.9100	0.9500	0.9100	0.9500	0.000%	5	92,855	-71.579%
2025-10-08	0.9000	0.9500	0.9000	0.9500	+4.396%	15	92,855	-71.579%
2025-10-06	0.8300	0.9600	0.8300	0.9100	+1.111%	1,621	92,865	-70.330%
2025-10-02	0.9200	0.9500	0.9000	0.9000	+2.273%	1,003	91,615	-70.000%
2025-10-01	0.8600	0.8800	0.8500	0.8800	+14.286%	1,035	90,618	-69.318%
2025-09-24	0.7700	0.7700	0.7700	0.7700	-2.532%	100	89,852	-64.935%
2025-09-23	0.7900	0.8000	0.7700	0.7900	0.000%	206	89,752	-65.823%
2025-09-22	0.7900	0.8000	0.7900	0.7900	-3.659%	127	89,552	-65.823%
2025-09-19	0.8200	0.8200	0.8200	0.8200	0.000%	150	89,452	-67.073%
2025-09-18	0.8100	0.8300	0.8100	0.8200	0.000%	22	89,452	-67.073%
2025-09-17	0.8100	0.8200	0.8100	0.8200	-2.381%	450	89,452	-67.073%
2025-09-15	0.8000	0.8400	0.8000	0.8400	+1.205%	2	89,452	-67.857%
2025-09-12	0.8200	0.8500	0.8200	0.8300	+2.469%	6	89,452	-67.470%
2025-09-11	0.7800	0.8300	0.7800	0.8100	-2.410%	121	89,448	-66.667%
2025-09-10	0.8300	0.8300	0.8300	0.8300	-1.190%	1	89,339	-67.470%
2025-09-09	0.8400	0.8400	0.8400	0.8400	+1.205%	10	89,338	-67.857%
2025-09-05	0.8100	0.8600	0.8000	0.8300	-3.488%	1,263	89,328	-67.470%
2025-09-04	0.8500	0.8800	0.8200	0.8600	+6.173%	738	88,789	-68.605%
2025-09-03	0.8100	0.8500	0.8100	0.8100	-2.410%	2,303	88,055	-66.667%
2025-09-02	0.8300	0.8300	0.8200	0.8300	-1.190%	600	85,805	-67.470%
2025-08-29	0.8400	0.8400	0.8400	0.8400	+1.205%	100	85,105	-67.857%
2025-08-28	0.8500	0.8500	0.8300	0.8300	-3.488%	1,102	85,105	-67.470%
2025-08-27	0.8500	0.8600	0.8500	0.8600	+1.176%	630	84,004	-68.605%
2025-08-26	0.8500	0.8500	0.8400	0.8500	+2.410%	660	83,404	-68.235%
2025-08-25	0.8500	0.8500	0.8300	0.8300	-2.353%	110	82,804	-67.470%
2025-08-22	0.8900	0.9000	0.8500	0.8500	+2.410%	2,425	82,694	-68.235%
2025-08-18	0.8900	0.8900	0.8300	0.8300	-7.778%	13	80,320	-67.470%
2025-08-15	0.9000	0.9000	0.9000	0.9000	-3.226%	1	80,313	-70.000%
2025-08-12	0.9200	0.9400	0.9200	0.9300	+3.333%	420	80,313	-70.968%
2025-08-11	0.9000	0.9000	0.9000	0.9000	-3.226%	20	79,993	-70.000%
2025-08-08	0.9200	0.9300	0.9200	0.9300	-1.064%	25	79,993	-70.968%
2025-08-07	0.9200	0.9500	0.9000	0.9400	+3.297%	4,112	79,993	-71.277%
2025-08-06	0.9000	0.9400	0.8700	0.9100	0.000%	14,536	75,943	-70.330%
2025-08-05	0.8600	0.9100	0.8600	0.9100	+4.598%	3,678	64,043	-70.330%
2025-08-04	0.8500	0.8700	0.8500	0.8700	-3.333%	2	60,501	-68.966%
2025-08-01	0.8900	0.9000	0.8400	0.9000	+4.651%	5	60,501	-70.000%
2025-07-31	0.8200	0.8600	0.8200	0.8600	0.000%	2	60,504	-68.605%
2025-07-30	0.8100	0.8600	0.8100	0.8600	+1.176%	6	60,504	-68.605%
2025-07-29	0.8200	0.8600	0.8200	0.8500	+3.659%	1,013	60,504	-68.235%
2025-07-28	0.8100	0.8200	0.8100	0.8200	+1.235%	341	59,514	-67.073%
2025-07-25	0.8100	0.8100	0.7800	0.8100	-1.220%	382	59,177	-66.667%
2025-07-24	0.8300	0.8500	0.8200	0.8200	-1.205%	1,520	58,799	-67.073%
2025-07-23	0.8500	0.8500	0.8100	0.8300	0.000%	759	57,493	-67.470%
2025-07-22	0.8200	0.8300	0.8000	0.8300	-1.190%	1,968	57,364	-67.470%
2025-07-21	0.8600	0.8800	0.8300	0.8400	-5.618%	434	55,620	-67.857%
2025-07-16	0.9200	0.9200	0.8600	0.8900	0.000%	24	55,199	-69.663%
2025-07-15	0.8600	0.8900	0.8600	0.8900	+3.488%	5,403	55,199	-69.663%
2025-07-14	0.9000	0.9000	0.8500	0.8600	0.000%	5,268	50,099	-68.605%
2025-07-11	0.8200	0.8600	0.8200	0.8600	0.000%	4	44,976	-68.605%
2025-07-08	0.8700	0.8900	0.8600	0.8600	+3.614%	506	44,976	-68.605%
2025-07-03	0.8300	0.8300	0.8300	0.8300	-5.682%	5	44,691	-67.470%
2025-07-02	0.8800	0.8800	0.8800	0.8800	+2.326%	1	44,691	-69.318%
2025-06-27	0.8500	0.8700	0.8500	0.8600	-1.149%	7	44,691	-68.605%
2025-06-26	0.8700	0.8700	0.8700	0.8700	+4.819%	2	44,691	-68.966%
2025-06-25	0.8300	0.8300	0.8300	0.8300	-6.742%	1	44,691	-67.470%
2025-06-24	0.8800	0.8900	0.8800	0.8900	-1.111%	2	44,691	-69.663%
2025-06-20	0.9000	0.9000	0.9000	0.9000	-1.099%	4	44,691	-70.000%
2025-06-11	0.9100	0.9100	0.9100	0.9100	+1.111%	3	44,691	-70.330%
2025-06-10	0.8400	0.9000	0.8400	0.9000	+5.882%	203	44,691	-70.000%
2025-06-09	0.8500	0.8500	0.8500	0.8500	+2.410%	5	44,691	-68.235%
2025-06-06	0.8300	0.8300	0.8300	0.8300	+1.220%	2	44,691	-67.470%
2025-06-04	0.8900	0.8900	0.8200	0.8200	-8.889%	62	44,691	-67.073%
2025-06-03	0.8000	0.9000	0.8000	0.9000	+8.434%	3	44,691	-70.000%
2025-06-02	0.8800	0.8800	0.8300	0.8300	+5.063%	5,001	44,690	-67.470%
2025-05-29	0.8500	0.8500	0.7900	0.7900	+3.947%	10,007	39,690	-65.823%
2025-05-27	0.7600	0.7600	0.7600	0.7600	-1.299%	10	29,690	-64.474%
2025-05-23	0.7700	0.7700	0.7700	0.7700	+2.667%	1,004	29,189	-64.935%
2025-05-22	0.7400	0.7500	0.7400	0.7500	+1.351%	3,162	29,189	-64.000%
2025-05-21	0.7400	0.7600	0.7400	0.7400	+4.225%	1,017	26,039	-63.514%
2025-05-20	0.7400	0.7400	0.7100	0.7100	-4.054%	6	25,028	-61.972%
2025-05-19	0.7400	0.7400	0.7200	0.7400	0.000%	7,886	25,028	-63.514%
2025-05-16	0.7100	0.7600	0.7100	0.7400	+1.370%	7,020	18,043	-63.514%
2025-05-15	0.6900	0.7400	0.6900	0.7300	-3.947%	7	14,888	-63.014%
2025-05-14	0.7600	0.7600	0.7600	0.7600	+8.571%	2	14,891	-64.474%
2025-05-13	0.7000	0.7000	0.7000	0.7000	-9.091%	10	14,891	-61.429%
2025-05-12	0.7100	0.7700	0.7100	0.7700	-4.938%	32	10,250	-64.935%
2025-05-09	0.7800	0.8500	0.7800	0.8100	-4.706%	20,040	10,230	-66.667%
2025-05-07	0.8300	0.8500	0.8300	0.8500	+1.190%	2	262	-68.235%
2025-05-05	0.8400	0.8400	0.8400	0.8400	-4.545%	1	263	-67.857%
2025-05-01	0.8800	0.8800	0.8800	0.8800	-8.333%	10	262	-69.318%
2025-04-30	0.9100	0.9600	0.9100	0.9600	+1.053%	2	252	-71.875%
2025-04-29	0.9000	0.9500	0.9000	0.9500	0.000%	2	252	-71.579%
2025-04-25	0.9500	0.9500	0.9500	0.9500	-8.654%	40	252	-71.579%
2025-04-23	1.0400	1.0400	1.0400	1.0400	-6.306%	3	232	-74.038%
2025-04-22	1.0600	1.1100	1.0600	1.1100	-5.128%	2	229	-75.676%
2025-04-21	1.0800	1.1700	1.0800	1.1700	-0.847%	2	229	-76.923%
2025-04-11	1.1300	1.1800	1.1300	1.1800	+2.609%	4	229	-77.119%
2025-04-10	1.0800	1.1500	1.0800	1.1500	-9.449%	2	230	-76.522%
2025-04-08	1.1000	1.2700	1.1000	1.2700	+11.404%	2	230	-78.740%
2025-04-07	1.1400	1.1400	1.1400	1.1400	+7.547%	200	28	-76.316%
2025-04-04	1.0600	1.0600	1.0600	1.0600	-6.195%	8	28	-74.528%
2025-04-03	1.1300	1.1300	1.1300	1.1300	+9.709%	1	28	-76.106%
2025-04-02	1.0200	1.0300	1.0200	1.0300	+6.186%	3	27	-73.786%
2025-04-01	1.0000	1.0400	0.9700	0.9700	-4.902%	6	24	-72.165%
2025-03-31	1.0100	1.0200	1.0100	1.0200	+52.239%	10	22	-73.529%
2025-03-26	0.6700	0.6700	0.6700	0.6700	-33.663%	10	12	-59.701%
2025-03-25	1.0100	1.0100	1.0100	1.0100	0.000%	2	2	-73.267%