Dark

RIVN20271217P8
RIVN Dec 17 2027 8.00 Put (RIVN271217P00008000)
option OPRA

EOD

Oct 1, 2026

0.8100+2.532%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8100	0.8100	0.8100	0.8100	+2.532%	1	49,737	0.000%
2026-09-28	0.7700	0.7900	0.7700	0.7900	+12.857%	11	49,738	+2.532%
2026-09-25	0.7000	0.7000	0.7000	0.7000	-6.667%	5,300	48,738	+15.714%
2026-09-17	0.7500	0.7500	0.7500	0.7500	-9.639%	4	52,649	+8.000%
2026-09-16	0.8300	0.8300	0.8300	0.8300	-2.353%	1	52,649	-2.410%
2026-08-27	0.8500	0.8500	0.8500	0.8500	+6.250%	5	52,649	-4.706%
2026-08-24	0.8000	0.8000	0.8000	0.8000	-11.111%	1	52,649	+1.250%
2026-08-14	0.9000	0.9000	0.9000	0.9000	-33.333%	4	52,649	-10.000%
2026-08-04	1.3500	1.3500	1.3500	1.3500	+22.727%	2	52,649	-40.000%
2026-07-23	1.1500	1.1500	1.1000	1.1000	+5.769%	2	52,649	-26.364%
2026-07-17	1.0400	1.0400	1.0400	1.0400	-5.455%	1	52,649	-22.115%
2026-07-16	1.1000	1.1000	1.1000	1.1000	+14.583%	3	52,649	-26.364%
2026-07-09	1.0000	1.0000	0.9600	0.9600	+6.667%	26	52,649	-15.625%
2026-07-07	0.9000	0.9000	0.9000	0.9000	0.000%	3,000	52,649	-10.000%
2026-07-06	0.9000	1.0000	0.9000	0.9000	+3.448%	25	55,649	-10.000%
2026-07-02	0.9500	0.9700	0.8700	0.8700	-18.692%	142	53,554	-6.897%
2026-07-01	1.0900	1.0900	1.0000	1.0700	-3.604%	2,161	53,554	-24.299%
2026-06-29	1.1100	1.1100	1.1100	1.1100	-14.615%	3	54,308	-27.027%
2026-06-26	1.3000	1.3000	1.3000	1.3000	0.000%	1	54,308	-37.692%
2026-06-25	1.3000	1.3000	1.3000	1.3000	-5.797%	3,000	54,308	-37.692%
2026-06-11	1.3800	1.3800	1.3800	1.3800	+7.812%	10	53,090	-41.304%
2026-06-09	1.2800	1.2800	1.2800	1.2800	+11.304%	5	53,080	-36.719%
2026-06-08	1.1500	1.1500	1.1500	1.1500	-0.862%	4	53,080	-29.565%
2026-06-04	1.1600	1.1600	1.1600	1.1600	-4.918%	1	53,080	-30.172%
2026-06-03	1.2200	1.2200	1.2200	1.2200	+7.965%	2	53,080	-33.607%
2026-06-02	1.1300	1.1300	1.1300	1.1300	-8.130%	25	53,080	-28.319%
2026-05-29	1.2300	1.2300	1.2300	1.2300	-1.600%	1	53,080	-34.146%
2026-05-28	1.2500	1.2500	1.2500	1.2500	-6.716%	1	53,080	-35.200%
2026-05-27	1.3000	1.3400	1.3000	1.3400	-2.899%	33	53,080	-39.552%
2026-05-26	1.3800	1.3800	1.3800	1.3800	+2.222%	1	53,080	-41.304%
2026-05-21	1.3500	1.3500	1.3500	1.3500	-6.897%	1	53,080	-40.000%
2026-05-19	1.4000	1.4800	1.4000	1.4500	-0.685%	3	53,080	-44.138%
2026-05-18	1.4600	1.4600	1.4600	1.4600	+9.774%	20	53,100	-44.521%
2026-05-14	1.3300	1.3300	1.3300	1.3300	+6.400%	34	53,100	-39.098%
2026-05-13	1.3400	1.3400	1.2500	1.2500	-4.580%	3	53,100	-35.200%
2026-05-11	1.3100	1.3100	1.3100	1.3100	+4.800%	1	53,100	-38.168%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-8.759%	49	53,100	-35.200%
2026-05-04	1.2900	1.3700	1.2900	1.3700	+15.126%	2	53,149	-40.876%
2026-04-30	1.1900	1.1900	1.1900	1.1900	+1.709%	20	53,150	-31.933%
2026-04-28	1.2100	1.2100	1.1500	1.1700	-10.000%	4,000	53,150	-30.769%
2026-04-24	1.3000	1.3000	1.3000	1.3000	+1.563%	1	57,150	-37.692%
2026-04-17	1.2800	1.2800	1.2800	1.2800	0.000%	15	57,150	-36.719%
2026-04-16	1.2800	1.2800	1.2800	1.2800	-18.987%	1	57,150	-36.719%
2026-04-09	1.5800	1.5800	1.5800	1.5800	+3.947%	10	57,150	-48.734%
2026-03-31	1.5200	1.5200	1.5200	1.5200	-5.000%	25	57,150	-46.711%
2026-03-27	1.6000	1.6000	1.6000	1.6000	+8.844%	25	57,150	-49.375%
2026-03-17	1.5100	1.5100	1.4700	1.4700	-8.696%	22	57,150	-44.898%
2026-03-13	1.6100	1.6100	1.6100	1.6100	+9.524%	30	57,150	-49.689%
2026-03-11	1.4700	1.4700	1.4700	1.4700	+1.379%	10	57,150	-44.898%
2026-03-03	1.4500	1.4500	1.4500	1.4500	-13.690%	40	57,150	-44.138%
2026-02-26	1.6800	1.6800	1.6800	1.6800	+20.000%	1	57,150	-51.786%
2026-02-13	1.5000	1.5000	1.4000	1.4000	-19.075%	10	57,149	-42.143%
2026-02-09	1.6000	1.7300	1.6000	1.7300	+2.367%	51	57,149	-53.179%
2026-02-04	1.6900	1.6900	1.6900	1.6900	+1.807%	2	57,149	-52.071%
2026-01-29	1.6600	1.6600	1.6600	1.6600	+0.606%	1	57,149	-51.205%
2026-01-28	1.6500	1.6500	1.6500	1.6500	0.000%	60	57,149	-50.909%
2026-01-23	1.6500	1.6500	1.6500	1.6500	+4.430%	1	57,149	-50.909%
2026-01-20	1.5800	1.5800	1.5800	1.5800	-0.629%	20	57,149	-48.734%
2026-01-16	1.5900	1.5900	1.5900	1.5900	0.000%	60	57,149	-49.057%
2026-01-15	1.5900	1.5900	1.5900	1.5900	+0.633%	1	57,149	-49.057%
2026-01-14	1.5800	1.5800	1.5800	1.5800	+5.333%	2	57,150	-48.734%
2026-01-09	1.5000	1.5000	1.5000	1.5000	+2.041%	20	57,150	-46.000%
2026-01-08	1.4100	1.4700	1.4000	1.4700	-0.676%	373	57,170	-44.898%
2026-01-07	1.4800	1.4800	1.4800	1.4800	+0.680%	50	57,155	-45.270%
2025-12-26	1.4700	1.4700	1.4700	1.4700	+1.379%	1	57,155	-44.898%
2025-12-23	1.4500	1.4500	1.4500	1.4500	-7.643%	20	57,156	-44.138%
2025-12-19	1.5800	1.5800	1.5700	1.5700	-3.681%	30	57,156	-48.408%
2025-12-18	1.6200	1.6300	1.6100	1.6300	-4.678%	5,050	57,131	-50.307%
2025-12-17	1.6300	1.7200	1.6300	1.7100	+1.786%	10,002	57,181	-52.632%
2025-12-16	1.6200	1.6800	1.6200	1.6800	+4.348%	11	57,179	-51.786%
2025-12-15	1.6100	1.6100	1.6100	1.6100	-1.227%	15	57,180	-49.689%
2025-12-12	1.6400	1.6400	1.6000	1.6300	-7.386%	280	57,165	-50.307%
2025-12-11	1.7600	1.7600	1.7600	1.7600	+7.975%	3	56,915	-53.977%
2025-12-10	1.6300	1.6300	1.6300	1.6300	-2.395%	1	56,915	-50.307%
2025-12-09	1.6700	1.6700	1.6700	1.6700	+39.167%	25	56,915	-51.497%
2025-12-05	1.8100	1.8100	1.2000	1.2000	-20.000%	11,005	56,915	-32.500%
2025-12-02	1.7300	1.7300	1.5000	1.5000	-10.714%	8	61,465	-46.000%
2025-11-24	1.6800	1.6800	1.6800	1.6800	-7.692%	1	61,465	-51.786%
2025-11-20	1.8200	1.9200	1.8200	1.8200	-4.211%	5	61,466	-55.495%
2025-11-19	1.8100	1.9100	1.8100	1.9000	+5.556%	231	61,461	-57.368%
2025-11-14	1.7200	1.8000	1.7200	1.8000	+9.756%	10,003	61,460	-55.000%
2025-11-13	1.6400	1.6400	1.6400	1.6400	+1.863%	6	51,458	-50.610%
2025-11-12	1.6500	1.6500	1.6100	1.6100	-2.424%	11	51,429	-49.689%
2025-11-11	1.5900	1.6500	1.5800	1.6500	+5.096%	25	51,429	-50.909%
2025-11-10	1.5800	1.5800	1.5700	1.5700	-7.647%	1,019	51,429	-48.408%
2025-11-06	1.7000	1.7000	1.7000	1.7000	-15.000%	4	50,929	-52.353%
2025-11-04	2.0000	2.0000	2.0000	2.0000	+0.503%	1	50,929	-59.500%
2025-10-28	1.9600	1.9900	1.9200	1.9900	+5.291%	3,000	50,928	-59.296%
2025-10-22	1.8900	1.8900	1.8900	1.8900	-1.047%	1	47,928	-57.143%
2025-10-20	1.9100	1.9100	1.9100	1.9100	+3.243%	1	47,928	-57.592%
2025-10-15	1.8500	1.8500	1.8500	1.8500	-6.091%	1	47,928	-56.216%
2025-10-10	1.9700	1.9700	1.9700	1.9700	+9.444%	100	47,929	-58.883%
2025-10-07	1.8000	1.8000	1.8000	1.8000	-1.099%	20	47,932	-55.000%
2025-10-06	1.8200	1.8200	1.8200	1.8200	-4.211%	10	47,932	-55.495%
2025-10-02	1.8000	1.9000	1.8000	1.9000	+15.152%	15	47,932	-57.368%
2025-10-01	1.6500	1.6500	1.6500	1.6500	+4.430%	1	47,932	-50.909%
2025-09-25	1.6100	1.6100	1.5800	1.5800	-1.250%	45	47,932	-48.734%
2025-09-24	1.6100	1.6100	1.6000	1.6000	-1.235%	17	47,887	-49.375%
2025-09-23	1.6200	1.6200	1.6200	1.6200	+1.250%	15	47,872	-50.000%
2025-09-22	1.6500	1.6500	1.6000	1.6000	-1.840%	350	47,857	-49.375%
2025-09-18	1.6900	1.6900	1.6300	1.6300	-2.976%	17	47,507	-50.307%
2025-09-17	1.6800	1.6800	1.6800	1.6800	+1.205%	1	47,492	-51.786%
2025-09-16	1.6900	1.6900	1.6600	1.6600	-6.215%	6	47,492	-51.205%
2025-09-12	1.7900	1.7900	1.7700	1.7700	+4.118%	4,324	47,492	-54.237%
2025-09-11	1.6700	1.7000	1.6500	1.7000	-1.163%	175	43,532	-52.353%
2025-09-10	1.7200	1.7200	1.7200	1.7200	-2.273%	2,100	43,510	-52.907%
2025-09-09	1.7600	1.7600	1.7600	1.7600	+3.529%	1	41,835	-53.977%
2025-09-08	1.7000	1.7000	1.7000	1.7000	0.000%	25	41,834	-52.353%
2025-09-05	1.7000	1.7000	1.7000	1.7000	-2.299%	1,342	41,809	-52.353%
2025-09-04	1.7400	1.7400	1.7400	1.7400	+8.750%	2	40,487	-53.448%
2025-09-03	1.7000	1.7100	1.6000	1.6000	-6.433%	82	40,487	-49.375%
2025-09-02	1.7300	1.7300	1.7100	1.7100	-1.724%	187	40,443	-52.632%
2025-08-29	1.7400	1.7400	1.7400	1.7400	+2.353%	865	39,483	-53.448%
2025-08-28	1.7500	1.7500	1.7000	1.7000	-7.609%	26	39,483	-52.353%
2025-08-26	1.8400	1.8400	1.8400	1.8400	+4.545%	10	39,463	-55.978%
2025-08-25	1.7900	1.7900	1.7400	1.7600	-2.762%	1,449	39,463	-53.977%
2025-08-22	1.8000	1.8100	1.8000	1.8100	-5.236%	250	39,342	-55.249%
2025-08-21	1.9100	1.9100	1.9100	1.9100	-1.036%	50	39,092	-57.592%
2025-08-20	1.9500	1.9500	1.9300	1.9300	+1.579%	11,580	39,042	-58.031%
2025-08-15	1.8800	1.9000	1.8800	1.9000	0.000%	2	27,691	-57.368%
2025-08-14	1.9000	1.9000	1.9000	1.9000	-2.564%	10	27,691	-57.368%
2025-08-12	2.0200	2.0200	1.9500	1.9500	0.000%	289	27,691	-58.462%
2025-08-11	1.9000	1.9500	1.9000	1.9500	+0.515%	31	27,591	-58.462%
2025-08-08	1.9500	1.9500	1.9400	1.9400	-2.020%	81	27,586	-58.247%
2025-08-07	1.9800	1.9800	1.9800	1.9800	-2.463%	324	27,586	-59.091%
2025-08-06	2.0000	2.0300	1.9500	2.0300	+6.842%	8	27,586	-60.099%
2025-08-05	1.8800	1.9000	1.8800	1.9000	+3.261%	9	27,586	-57.368%
2025-07-29	1.7500	1.8400	1.7500	1.8400	+8.235%	26	27,586	-55.978%
2025-07-28	1.7000	1.7000	1.7000	1.7000	-1.163%	2	27,586	-52.353%
2025-07-25	1.7000	1.7200	1.6600	1.7200	-1.714%	62	27,586	-52.907%
2025-07-24	1.7400	1.7500	1.7400	1.7500	-3.315%	6	27,526	-53.714%
2025-07-18	1.8100	1.8100	1.8100	1.8100	-2.162%	15	27,526	-55.249%
2025-07-17	1.8400	1.8500	1.8400	1.8500	-5.612%	76	27,526	-56.216%
2025-07-16	1.9400	1.9600	1.9400	1.9600	+5.376%	2	27,577	-58.673%
2025-07-15	1.8600	1.8600	1.8600	1.8600	-3.627%	20	27,577	-56.452%
2025-07-14	1.9000	1.9300	1.9000	1.9300	+4.891%	3	27,577	-58.031%
2025-07-10	1.8400	1.8400	1.8400	1.8400	-2.646%	5,000	27,571	-55.978%
2025-07-09	1.9000	1.9000	1.8900	1.8900	-1.563%	101	26,577	-57.143%
2025-07-07	1.9300	1.9300	1.9200	1.9200	+1.053%	4	26,677	-57.813%
2025-07-02	1.8900	1.9000	1.8800	1.9000	-0.524%	4,022	26,677	-57.368%
2025-06-27	1.9100	1.9100	1.9100	1.9100	+3.804%	1	22,679	-57.592%
2025-06-25	1.8400	1.8400	1.8400	1.8400	-4.663%	3	22,679	-55.978%
2025-06-24	1.8300	1.9300	1.8300	1.9300	+5.464%	3	22,679	-58.031%
2025-06-23	1.8300	1.8300	1.8300	1.8300	-5.670%	1	22,682	-55.738%
2025-06-20	1.9500	1.9500	1.9400	1.9400	-1.523%	12	22,682	-58.247%
2025-06-17	1.9700	1.9700	1.9700	1.9700	+0.510%	1	22,681	-58.883%
2025-06-16	1.9500	1.9600	1.9500	1.9600	-2.000%	61	22,681	-58.673%
2025-06-13	1.9600	2.0000	1.9600	2.0000	+2.564%	22	22,630	-59.500%
2025-06-12	1.9600	1.9600	1.8800	1.9500	+4.278%	15	22,639	-58.462%
2025-06-11	1.9500	1.9500	1.8700	1.8700	0.000%	8	22,629	-56.684%
2025-06-10	1.8500	1.9500	1.8500	1.8700	0.000%	5,518	22,621	-56.684%
2025-06-09	1.8600	1.8700	1.8200	1.8700	+2.186%	2,022	17,125	-56.684%
2025-06-06	2.1600	2.1600	1.8300	1.8300	-1.613%	10	15,146	-55.738%
2025-06-05	1.8800	1.9100	1.8600	1.8600	+4.494%	15,142	15,149	-56.452%
2025-06-04	1.7900	1.8000	1.7800	1.7800	0.000%	8	371	-54.494%
2025-06-03	1.7800	1.7800	1.7800	1.7800	0.000%	1	371	-54.494%
2025-06-02	1.8100	1.8200	1.7800	1.7800	0.000%	3	371	-54.494%
2025-05-30	1.6900	1.7800	1.6900	1.7800	+2.299%	38	371	-54.494%
2025-05-29	1.6700	1.7400	1.6700	1.7400	+10.127%	130	371	-53.448%
2025-05-28	1.5800	1.5800	1.5800	1.5800	-5.389%	11	308	-48.734%
2025-05-27	1.5900	1.6700	1.5900	1.6700	+2.454%	4	297	-51.497%
2025-05-23	1.6200	1.6300	1.6200	1.6300	+1.875%	32	297	-50.307%
2025-05-22	1.6000	1.6000	1.6000	1.6000	+5.263%	1	297	-49.375%
2025-05-19	1.5100	1.5200	1.5100	1.5200	-3.185%	100	297	-46.711%
2025-05-16	1.5700	1.5900	1.5300	1.5700	-4.848%	38	197	-48.408%
2025-05-15	1.6500	1.6500	1.6500	1.6500	0.000%	2	180	-50.909%
2025-05-12	1.6700	1.6700	1.6500	1.6500	-11.765%	6	178	-50.909%
2025-05-08	1.7900	1.8700	1.7900	1.8700	-0.532%	2	177	-56.684%
2025-05-07	1.8900	1.9000	1.8500	1.8800	-4.569%	64	177	-56.915%
2025-05-05	0.9300	1.9700	0.9300	1.9700	+3.684%	2	121	-58.883%
2025-05-02	1.9200	1.9700	1.9000	1.9000	-3.061%	6	121	-57.368%
2025-05-01	1.9600	1.9600	1.9600	1.9600	-5.314%	3	120	-58.673%
2025-04-30	2.0300	2.0700	2.0300	2.0700	+0.976%	2	123	-60.870%
2025-04-29	2.0100	2.0500	2.0100	2.0500	-6.393%	2	123	-60.488%
2025-04-24	2.1200	2.1900	2.1200	2.1900	-4.783%	4	123	-63.014%
2025-04-17	2.3600	2.3600	1.0400	2.3000	-4.167%	6	115	-64.783%
2025-04-16	2.4000	2.4000	2.4000	2.4000	+2.128%	1	115	-66.250%
2025-04-11	2.3500	2.3500	2.3500	2.3500	-2.083%	10	115	-65.532%
2025-04-08	2.4000	2.4000	2.4000	2.4000	+1.695%	6	110	-66.250%
2025-04-07	2.3600	2.3600	2.3600	2.3600	-16.014%	100	115	-65.678%
2025-04-04	2.6900	2.8100	2.6900	2.8100	+39.801%	22	15	-71.174%
2025-04-01	2.0100	2.0100	2.0100	2.0100	-12.227%	10	14	-59.701%
2025-03-31	2.1900	2.2900	2.1900	2.2900	+0.439%	2	4	-64.629%
2025-03-28	2.2500	2.2800	2.2500	2.2800	0.000%	8	4	-64.474%