Dark

RIVN20280121P10
RIVN Jan 21 2028 10.00 Put (RIVN280121P00010000)
option OPRA

EOD

Jul 20, 2026

1.74-2.793%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.7400	1.7400	1.7400	1.7400	-2.793%	2	5,653	0.000%
2026-07-16	1.7900	1.7900	1.7900	1.7900	-1.648%	1	5,654	-2.793%
2026-07-13	1.8200	1.8200	1.8200	1.8200	+2.247%	1	5,654	-4.396%
2026-07-10	1.7600	1.7800	1.6800	1.7800	-2.198%	2,725	5,476	-2.247%
2026-07-09	1.8200	1.8200	1.8200	1.8200	-6.186%	5	3,135	-4.396%
2026-07-08	2.0000	2.0000	1.9400	1.9400	+7.778%	51	3,130	-10.309%
2026-07-07	1.8400	1.8400	1.8000	1.8000	+11.111%	12	3,081	-3.333%
2026-07-02	1.6900	1.6900	1.4800	1.6200	-11.957%	7	3,083	+7.407%
2026-07-01	1.7800	1.8400	1.7800	1.8400	+2.222%	21	3,083	-5.435%
2026-06-30	1.8500	1.8500	1.8000	1.8000	-14.692%	22	2,744	-3.333%
2026-06-24	2.1100	2.1100	2.1100	2.1100	-1.860%	12	2,752	-17.536%
2026-06-22	2.0100	2.1500	2.0100	2.1500	+10.256%	52	2,752	-19.070%
2026-06-15	1.9500	1.9500	1.9500	1.9500	+0.515%	11	2,789	-10.769%
2026-06-08	1.9300	1.9400	1.9300	1.9400	-3.000%	6	2,789	-10.309%
2026-06-03	2.0000	2.0000	2.0000	2.0000	+5.263%	50	2,795	-13.000%
2026-06-02	1.9000	1.9000	1.9000	1.9000	-3.061%	1	2,845	-8.421%
2026-06-01	1.9600	1.9600	1.9600	1.9600	-2.000%	1	2,845	-11.224%
2026-05-29	2.0100	2.0100	2.0000	2.0000	-8.257%	106	2,846	-13.000%
2026-05-28	2.1000	2.1800	2.1000	2.1800	-1.802%	38	2,846	-20.183%
2026-05-26	2.2300	2.2300	2.2000	2.2200	-7.113%	4	2,842	-21.622%
2026-05-20	2.4500	2.4500	2.3800	2.3900	0.000%	14	2,842	-27.197%
2026-05-19	2.4000	2.4500	2.3900	2.3900	+1.702%	25	2,840	-27.197%
2026-05-18	2.3500	2.3500	2.3500	2.3500	+3.524%	2	2,840	-25.957%
2026-05-15	2.2700	2.2700	2.2700	2.2700	+7.075%	10	2,840	-23.348%
2026-05-14	2.1400	2.1400	2.1200	2.1200	+0.952%	2	2,838	-17.925%
2026-05-13	2.1000	2.1000	2.1000	2.1000	-6.667%	1	2,837	-17.143%
2026-05-08	2.2100	2.5500	2.2000	2.2500	+5.634%	130	2,837	-22.667%
2026-05-07	2.1000	2.1300	2.1000	2.1300	+3.398%	11	2,866	-18.310%
2026-05-06	2.0600	2.0600	2.0600	2.0600	-4.186%	1	2,856	-15.534%
2026-05-04	2.1500	2.1500	2.1500	2.1500	+17.486%	88	2,857	-19.070%
2026-04-30	2.0100	2.0600	1.8300	1.8300	-6.633%	116	2,857	-4.918%
2026-04-29	2.0700	2.0700	1.9600	1.9600	-2.000%	13	2,831	-11.224%
2026-04-28	2.0500	2.0500	1.9900	2.0000	+5.820%	20	2,829	-13.000%
2026-04-27	1.8800	1.9400	1.8800	1.8900	-5.500%	30	2,822	-7.937%
2026-04-21	2.0000	2.0000	2.0000	2.0000	-0.498%	10	2,830	-13.000%
2026-04-20	2.0100	2.0100	2.0100	2.0100	-4.286%	20	2,830	-13.433%
2026-04-15	2.1100	2.1100	2.1000	2.1000	+2.439%	2	2,820	-17.143%
2026-04-14	2.0700	2.0700	2.0500	2.0500	-10.480%	1,310	2,821	-15.122%
2026-04-13	2.2900	2.2900	2.2900	2.2900	+0.881%	15	3,092	-24.017%
2026-04-10	2.2700	2.2700	2.2700	2.2700	-3.404%	1	3,107	-23.348%
2026-04-09	2.3600	2.3700	2.2600	2.3500	-1.674%	10	3,107	-25.957%
2026-04-01	2.5000	2.5000	2.3900	2.3900	-4.400%	11	3,107	-27.197%
2026-03-30	2.5000	2.5000	2.5000	2.5000	+13.122%	1	3,117	-30.400%
2026-03-25	2.2100	2.2100	2.2100	2.2100	-3.913%	5	3,117	-21.267%
2026-03-24	2.3000	2.3000	2.3000	2.3000	-4.167%	1	3,114	-24.348%
2026-03-20	2.4000	2.4000	2.4000	2.4000	+3.004%	1	3,113	-27.500%
2026-03-19	2.3500	2.3500	2.3300	2.3300	+5.909%	11	3,112	-25.322%
2026-03-17	2.2500	2.2500	2.2000	2.2000	-8.333%	3	3,122	-20.909%
2026-03-16	2.4000	2.4000	2.4000	2.4000	0.000%	1	3,122	-27.500%
2026-03-13	2.4000	2.4000	2.4000	2.4000	+2.128%	1	3,121	-27.500%
2026-03-12	2.2200	2.3500	2.2200	2.3500	+0.858%	3	3,120	-25.957%
2026-03-11	2.3300	2.3300	2.3300	2.3300	+4.484%	2	3,118	-25.322%
2026-03-10	2.2300	2.2300	2.2300	2.2300	-0.889%	12	3,120	-21.973%
2026-03-09	2.2500	2.2500	2.2500	2.2500	-8.163%	1	3,132	-22.667%
2026-03-06	2.4500	2.4500	2.4500	2.4500	-2.000%	2	3,132	-28.980%
2026-03-04	2.5000	2.5000	2.5000	2.5000	+2.041%	1	3,132	-30.400%
2026-03-03	2.2500	2.4900	2.2500	2.4500	-7.547%	14	3,132	-28.980%
2026-03-02	2.6000	2.6500	2.5100	2.6500	+6.000%	14	3,142	-34.340%
2026-02-27	2.5000	2.5000	2.5000	2.5000	-3.101%	10	3,143	-30.400%
2026-02-23	2.5800	2.5800	2.5800	2.5800	-2.273%	1	3,153	-32.558%
2026-02-20	2.5600	2.6900	2.3400	2.6400	+3.937%	28	3,153	-34.091%
2026-02-19	2.4000	2.5400	2.4000	2.5400	+8.085%	504	3,171	-31.496%
2026-02-17	2.3500	2.3500	2.3500	2.3500	+9.302%	1	3,417	-25.957%
2026-02-13	2.3200	2.3200	2.1500	2.1500	-20.664%	1,823	4,534	-19.070%
2026-02-12	2.7000	2.7100	2.7000	2.7100	+5.447%	4	4,534	-35.793%
2026-02-09	2.5700	2.5700	2.5700	2.5700	-5.515%	13	4,531	-32.296%
2026-02-05	2.7300	2.7500	2.7200	2.7200	-0.730%	103	4,531	-36.029%
2026-02-04	2.6700	2.7400	2.6700	2.7400	+3.008%	9	4,531	-36.496%
2026-02-03	2.7100	2.7100	2.6200	2.6600	+1.527%	8	4,531	-34.586%
2026-02-02	2.6200	2.6200	2.6200	2.6200	0.000%	1	4,529	-33.588%
2026-01-30	2.6500	2.6500	2.6200	2.6200	+0.769%	251	4,528	-33.588%
2026-01-29	2.5900	2.6000	2.5900	2.6000	+1.563%	17	4,527	-33.077%
2026-01-28	2.5000	2.5600	2.5000	2.5600	+3.226%	10	4,542	-32.031%
2026-01-27	2.4300	2.4800	2.4300	2.4800	-0.800%	100	4,549	-29.839%
2026-01-26	2.5000	2.5000	2.5000	2.5000	+2.459%	1	4,485	-30.400%
2026-01-22	2.4100	2.4400	2.4100	2.4400	-2.400%	6	4,484	-28.689%
2026-01-20	2.4000	2.5000	2.4000	2.5000	+3.734%	12	4,484	-30.400%
2026-01-16	2.4100	2.4100	2.4100	2.4100	+0.837%	2	4,472	-27.801%
2026-01-15	2.3900	2.3900	2.3900	2.3900	-0.417%	1	4,472	-27.197%
2026-01-14	2.4000	2.4000	2.4000	2.4000	+9.091%	15	4,472	-27.500%
2026-01-13	2.2000	2.2000	2.2000	2.2000	+2.326%	3	4,467	-20.909%
2026-01-09	2.1500	2.1500	2.1500	2.1500	-4.444%	50	4,470	-19.070%
2026-01-06	2.2400	2.2500	2.2400	2.2500	0.000%	2	4,470	-22.667%
2026-01-05	2.2500	2.2500	2.2500	2.2500	-3.017%	200	4,470	-22.667%
2026-01-02	2.2300	2.3200	2.2300	2.3200	+1.754%	8	4,470	-25.000%
2025-12-31	2.2800	2.2800	2.2800	2.2800	-21.379%	223	4,462	-23.684%
2025-12-29	2.9000	2.9000	2.9000	2.9000	+26.638%	1	4,462	-40.000%
2025-12-26	2.2500	2.2900	2.2200	2.2900	+4.091%	16	4,462	-24.017%
2025-12-24	2.2000	2.2000	2.2000	2.2000	-4.762%	13	4,448	-20.909%
2025-12-23	2.3100	2.3100	2.3100	2.3100	+7.442%	10	4,448	-24.675%
2025-12-22	2.1700	2.1700	2.1500	2.1500	-9.664%	2,043	4,448	-19.070%
2025-12-19	2.3800	2.3800	2.3800	2.3800	-0.833%	7	6,256	-26.891%
2025-12-18	2.4800	2.4800	2.4000	2.4000	-5.512%	5	6,249	-27.500%
2025-12-17	2.5400	2.5400	2.5400	2.5400	+1.600%	1	6,250	-31.496%
2025-12-16	2.4400	2.5000	2.4400	2.5000	+6.838%	16	6,250	-30.400%
2025-12-15	2.3500	2.3500	2.3400	2.3400	-1.681%	11	6,250	-25.641%
2025-12-12	2.5400	2.5400	2.3100	2.3800	-11.194%	147	6,243	-26.891%
2025-12-11	2.5700	2.7000	2.4000	2.6800	+9.388%	579	6,221	-35.075%
2025-12-10	2.4500	2.4500	2.4500	2.4500	-2.390%	1	6,786	-28.980%
2025-12-09	2.5400	2.5400	2.5100	2.5100	+1.619%	2	6,785	-30.677%
2025-12-08	2.5000	2.5800	2.4600	2.4700	+2.066%	1,459	6,786	-29.555%
2025-12-05	2.4200	2.4200	2.4200	2.4200	-2.811%	2	5,783	-28.099%
2025-12-04	2.4900	2.4900	2.4900	2.4900	-0.400%	2	5,783	-30.120%
2025-12-02	2.5000	2.5000	2.5000	2.5000	+1.215%	555	5,783	-30.400%
2025-12-01	2.4700	2.5000	2.4400	2.4700	-1.200%	2,061	6,311	-29.555%
2025-11-26	2.5500	2.5500	2.5000	2.5000	-8.759%	51	7,353	-30.400%
2025-11-25	2.7400	2.7400	2.7400	2.7400	+0.735%	3	7,353	-36.496%
2025-11-24	2.7000	2.7200	2.5800	2.7200	-1.091%	111	7,353	-36.029%
2025-11-21	2.7300	2.8000	2.7300	2.7500	-1.786%	5	7,353	-36.727%
2025-11-19	2.8000	2.8000	2.8000	2.8000	+21.739%	1	7,352	-37.857%
2025-11-13	2.3000	2.3000	2.3000	2.3000	-2.542%	20	7,351	-24.348%
2025-11-12	2.3600	2.3600	2.3600	2.3600	-2.881%	9	7,351	-26.271%
2025-11-10	2.4300	2.4300	2.4300	2.4300	-11.314%	5	7,351	-28.395%
2025-11-07	2.5000	2.7400	2.5000	2.7400	+7.451%	13	7,351	-36.496%
2025-11-06	2.5300	2.5500	2.5300	2.5500	+0.791%	7	7,339	-31.765%
2025-11-05	2.7700	2.7700	2.5100	2.5300	-10.915%	4	7,339	-31.225%
2025-10-29	2.8400	2.8400	2.8400	2.8400	+1.068%	8	7,339	-38.732%
2025-10-28	2.8100	2.8100	2.8100	2.8100	-3.103%	1	7,339	-38.078%
2025-10-24	2.8600	2.9000	2.8600	2.9000	0.000%	1,035	7,339	-40.000%
2025-10-20	2.9000	2.9000	2.9000	2.9000	+1.754%	3	6,304	-40.000%
2025-10-17	2.8500	2.8500	2.8500	2.8500	+2.518%	1	6,301	-38.947%
2025-10-16	2.7800	2.7800	2.7800	2.7800	-0.714%	1	6,301	-37.410%
2025-10-15	2.8000	2.8100	2.7800	2.8000	-3.780%	1,051	6,302	-37.857%
2025-10-14	2.9100	2.9100	2.9100	2.9100	+3.191%	3	5,252	-40.206%
2025-10-09	2.8200	2.8200	2.8200	2.8200	+1.075%	1	5,252	-38.298%
2025-10-06	2.7900	2.7900	2.7900	2.7900	0.000%	1,181	5,252	-37.634%
2025-10-03	2.7500	2.7900	2.6700	2.7900	+0.360%	3,030	4,071	-37.634%
2025-10-02	2.7800	2.7800	2.7800	2.7800	+16.807%	1,050	1,052	-37.410%
2025-09-24	2.3800	2.3800	2.3800	2.3800	-0.418%	1	11	-26.891%
2025-09-23	2.3900	2.3900	2.3900	2.3900	+0.420%	1	10	-27.197%
2025-09-22	2.4700	2.5700	2.3800	2.3800	-5.556%	19	9	-26.891%
2025-09-18	2.5200	2.5200	2.5200	2.5200	0.000%	2	7	-30.952%
2025-09-17	2.3700	2.5200	2.3700	2.5200	-3.077%	7	9	-30.952%
2025-09-16	2.6000	2.6000	2.6000	2.6000	0.000%	2	2	-33.077%