Dark

RIVN20280121P12
RIVN Jan 21 2028 12.00 Put (RIVN280121P00012000)
option OPRA

EOD

Oct 1, 2026

2.24+4.186%(+0.09)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2800	2.2900	2.2400	2.2400	+4.186%	26	28,098	0.000%
2026-09-29	2.1500	2.1500	2.1500	2.1500	-6.926%	10,000	27,080	+4.186%
2026-09-28	2.2600	2.3100	2.2600	2.3100	+3.587%	114	31,931	-3.030%
2026-09-24	2.2500	2.2500	2.1800	2.2300	-3.879%	49	31,817	+0.448%
2026-09-23	2.3200	2.3200	2.3200	2.3200	+5.455%	4	31,769	-3.448%
2026-09-21	2.1700	2.2000	2.1700	2.2000	-2.222%	3	31,765	+1.818%
2026-09-10	2.2600	2.2600	2.2500	2.2500	+1.810%	10	31,766	-0.444%
2026-09-09	2.2500	2.3000	2.2100	2.2100	-3.070%	626	31,766	+1.357%
2026-09-08	2.2800	2.2900	2.2000	2.2800	+2.703%	638	31,141	-1.754%
2026-08-25	2.3000	2.3100	2.2200	2.2200	-3.478%	752	30,635	+0.901%
2026-08-21	2.2800	2.3000	2.2800	2.3000	-5.350%	500	29,886	-2.609%
2026-08-20	2.4300	2.4300	2.4300	2.4300	-8.647%	6	29,610	-7.819%
2026-08-18	2.6400	2.6700	2.6400	2.6600	+6.400%	11	29,610	-15.789%
2026-08-13	2.5000	2.5000	2.5000	2.5000	+3.306%	60	29,610	-10.400%
2026-08-12	2.4200	2.4200	2.4100	2.4200	-5.098%	4	29,610	-7.438%
2026-08-07	2.5100	2.5500	2.4700	2.5500	-0.391%	87	29,612	-12.157%
2026-08-06	2.5600	2.5600	2.5600	2.5600	-4.833%	1	29,604	-12.500%
2026-08-05	2.7000	2.7000	2.4900	2.6900	+1.128%	63	29,604	-16.729%
2026-08-04	2.6600	2.6600	2.6600	2.6600	+0.758%	1	29,605	-15.789%
2026-08-03	2.6400	2.6400	2.6400	2.6400	+1.538%	43	29,605	-15.152%
2026-07-29	2.6000	2.6000	2.6000	2.6000	-1.887%	1	29,610	-13.846%
2026-07-28	2.6500	2.6500	2.6500	2.6500	+0.760%	4,000	29,582	-15.472%
2026-07-27	2.6300	2.6300	2.6300	2.6300	-1.866%	6	25,610	-14.829%
2026-07-23	2.6800	2.6800	2.6800	2.6800	+4.280%	1	25,604	-16.418%
2026-07-22	2.5800	2.5800	2.5700	2.5700	-1.154%	5	25,605	-12.840%
2026-07-20	2.6000	2.6000	2.6000	2.6000	-1.141%	1	25,605	-13.846%
2026-07-16	2.6500	2.6500	2.6300	2.6300	+4.365%	6	25,605	-14.829%
2026-07-15	2.5200	2.5200	2.5200	2.5200	-3.077%	3	25,605	-11.111%
2026-07-14	2.6000	2.6000	2.6000	2.6000	-1.141%	3	25,605	-13.846%
2026-07-13	2.6100	2.6300	2.6100	2.6300	+6.048%	4	25,605	-14.829%
2026-07-10	2.5000	2.5000	2.4800	2.4800	-3.502%	2	25,605	-9.677%
2026-07-09	2.6000	2.6000	2.5000	2.5700	-9.825%	86	25,605	-12.840%
2026-07-08	2.9000	2.9000	2.8500	2.8500	+21.795%	83	25,606	-21.404%
2026-07-06	2.4600	2.4600	2.2400	2.3400	-6.400%	128	25,595	-4.274%
2026-07-02	2.4900	2.5000	2.2300	2.5000	-4.580%	9	25,567	-10.400%
2026-06-30	2.7500	2.7700	2.5500	2.6200	-5.755%	11,770	25,567	-14.504%
2026-06-29	2.7800	2.7900	2.7800	2.7800	-6.397%	86	14,255	-19.424%
2026-06-26	2.8600	2.9700	2.8600	2.9700	-6.309%	3	14,284	-24.579%
2026-06-25	3.0900	3.2000	3.0900	3.1700	+0.635%	223	14,284	-29.338%
2026-06-24	3.0000	3.1500	3.0000	3.1500	+3.279%	95	14,235	-28.889%
2026-06-23	3.0500	3.0500	2.9900	3.0500	+0.993%	873	14,244	-26.557%
2026-06-22	3.0200	3.0200	3.0200	3.0200	+3.780%	10	13,909	-25.828%
2026-06-18	2.8500	2.9200	2.8500	2.9100	+2.465%	66	13,909	-23.024%
2026-06-17	2.8400	2.8400	2.8400	2.8400	-3.729%	2	13,909	-21.127%
2026-06-10	2.9500	2.9500	2.9500	2.9500	+6.884%	60	13,909	-24.068%
2026-06-08	2.7800	2.7800	2.7500	2.7600	-5.155%	11	13,904	-18.841%
2026-06-05	2.7900	2.9500	2.7600	2.9100	+9.811%	353	13,904	-23.024%
2026-06-04	2.7200	2.7300	2.6400	2.6500	0.000%	15	14,037	-15.472%
2026-06-03	2.7400	2.9300	2.6400	2.6500	-4.676%	210	14,035	-15.472%
2026-06-02	2.8200	2.8600	2.7200	2.7800	-0.714%	3,390	13,907	-19.424%
2026-06-01	2.8200	2.8900	2.7600	2.8000	-6.667%	1,229	12,788	-20.000%
2026-05-29	3.0000	3.0500	2.8000	3.0000	-1.961%	1,908	10,563	-25.333%
2026-05-28	3.1000	3.1400	3.0600	3.0600	-2.857%	40	10,595	-26.797%
2026-05-27	3.1500	3.1500	3.1500	3.1500	-1.563%	1	10,591	-28.889%
2026-05-26	3.1700	3.2100	3.1700	3.2000	-1.235%	4	10,591	-30.000%
2026-05-22	3.2500	3.2500	3.2400	3.2400	-5.539%	3	10,591	-30.864%
2026-05-20	3.4000	3.4400	3.3900	3.4300	+1.479%	12	10,589	-34.694%
2026-05-19	3.4900	3.4900	3.3800	3.3800	+0.595%	23	10,605	-33.728%
2026-05-18	3.3000	3.3600	3.3000	3.3600	+3.385%	3	10,605	-33.333%
2026-05-15	3.2500	3.2500	3.2500	3.2500	+4.839%	1	10,605	-31.077%
2026-05-14	3.1000	3.1000	3.1000	3.1000	-1.587%	1	10,603	-27.742%
2026-05-13	3.1500	3.1500	3.0500	3.1500	0.000%	6	10,599	-28.889%
2026-05-12	3.1500	3.1500	3.1500	3.1500	+1.613%	5	10,599	-28.889%
2026-05-11	3.1500	3.1800	3.1000	3.1000	0.000%	16	10,599	-27.742%
2026-05-08	3.1000	3.3500	3.1000	3.1000	+3.679%	271	10,593	-27.742%
2026-05-07	2.9800	2.9900	2.9800	2.9900	+0.673%	14	10,332	-25.084%
2026-05-06	2.9700	2.9700	2.9700	2.9700	-4.194%	10,000	10,303	-24.579%
2026-05-04	3.1000	3.1000	3.1000	3.1000	+6.164%	5	346	-27.742%
2026-05-01	2.9200	2.9200	2.9200	2.9200	+4.286%	1	345	-23.288%
2026-04-30	3.0400	3.0400	2.4600	2.8000	-1.060%	13	345	-20.000%
2026-04-29	2.8100	2.8300	2.8000	2.8300	-4.068%	8	338	-20.848%
2026-04-28	2.9400	2.9500	2.8400	2.9500	+6.884%	30	338	-24.068%
2026-04-27	2.7300	2.7700	2.7000	2.7600	-3.833%	30	338	-18.841%
2026-04-21	3.6800	3.6800	2.8300	2.8700	0.000%	251	338	-21.951%
2026-04-20	2.8200	2.9400	2.7800	2.8700	+4.745%	148	338	-21.951%
2026-04-17	2.7400	2.7400	2.7400	2.7400	-3.860%	2	338	-18.248%
2026-04-16	3.2400	3.2400	2.8200	2.8500	-9.236%	781	340	-21.404%
2026-04-13	3.1600	3.1600	3.1400	3.1400	-3.681%	2	340	-28.662%
2026-04-09	3.2900	3.2900	3.2400	3.2600	+1.242%	4	341	-31.288%
2026-04-06	3.2800	3.2800	3.1400	3.2200	+0.625%	13	342	-30.435%
2026-04-02	3.2000	3.2000	3.2000	3.2000	+5.611%	167	338	-30.000%
2026-03-26	3.0300	3.0300	3.0300	3.0300	-0.656%	1	338	-26.073%
2026-03-25	3.0500	3.0500	3.0500	3.0500	+0.329%	1	337	-26.557%
2026-03-10	3.3300	3.3300	3.0300	3.0400	-11.884%	39	336	-26.316%
2026-03-05	3.4500	3.4500	3.4500	3.4500	+0.583%	1	305	-35.072%
2026-03-02	3.4300	3.4300	3.4300	3.4300	+3.939%	1	305	-34.694%
2026-02-26	3.3000	3.3000	3.3000	3.3000	-4.899%	3	305	-32.121%
2026-02-25	3.4700	3.4700	3.4700	3.4700	-0.857%	184	148	-35.447%
2026-02-24	3.5500	3.5500	3.5000	3.5000	-1.408%	2	148	-36.000%
2026-02-23	3.5500	3.5500	3.5500	3.5500	+4.412%	11	146	-36.901%
2026-02-19	3.4000	3.4000	3.4000	3.4000	+3.030%	1	135	-34.118%
2026-02-18	3.3000	3.3000	3.3000	3.3000	+10.000%	3	134	-32.121%
2026-02-13	3.3400	3.3400	3.0000	3.0000	-20.000%	2	134	-25.333%
2026-02-12	3.7500	3.7500	3.7500	3.7500	+2.740%	10	134	-40.267%
2026-02-11	3.6500	3.6500	3.6500	3.6500	-1.084%	3	124	-38.630%
2026-02-10	3.6900	3.6900	3.6900	3.6900	+1.653%	1	124	-39.295%
2026-02-03	3.5000	3.6300	3.5000	3.6300	+2.254%	11	124	-38.292%
2026-02-02	2.9600	3.5500	2.9600	3.5500	+0.282%	2	125	-36.901%
2026-01-30	3.5700	3.5700	3.5400	3.5400	+4.118%	9	123	-36.723%
2026-01-23	3.4000	3.4000	3.4000	3.4000	-0.875%	2	116	-34.118%
2026-01-20	3.4300	3.4300	3.4300	3.4300	+3.939%	1	116	-34.694%
2026-01-15	3.2700	3.3000	3.2700	3.3000	+10.000%	11	117	-32.121%
2026-01-09	3.1000	3.1000	3.0000	3.0000	+15.385%	9	127	-25.333%
2026-01-08	2.6000	2.6000	2.6000	2.6000	-13.907%	30	130	-13.846%
2026-01-06	3.0200	3.0200	3.0200	3.0200	-4.127%	4	130	-25.828%
2026-01-05	3.1500	3.1500	3.1500	3.1500	+1.613%	2	128	-28.889%
2026-01-02	3.1000	3.1000	3.1000	3.1000	-2.208%	2	128	-27.742%
2025-12-30	3.0600	3.1700	3.0600	3.1700	+6.020%	7	127	-29.338%
2025-12-26	3.1500	3.1500	2.8400	2.9900	+6.406%	3	125	-25.084%
2025-12-24	2.8100	2.8100	2.8100	2.8100	-10.224%	1	125	-20.285%
2025-12-23	3.1300	3.1300	3.1300	3.1300	+4.333%	1	125	-28.435%
2025-12-22	3.0000	3.0000	3.0000	3.0000	+3.448%	1	125	-25.333%
2025-12-19	3.1100	3.1100	2.9000	2.9000	-5.537%	27	125	-22.759%
2025-12-18	3.0700	3.0700	3.0700	3.0700	-9.706%	1	124	-27.036%
2025-12-17	3.4000	3.4000	3.4000	3.4000	+3.976%	2	125	-34.118%
2025-12-16	3.2500	3.4200	3.2500	3.2700	+4.140%	11	123	-31.498%
2025-12-15	3.1400	3.1400	3.1400	3.1400	-1.258%	1	130	-28.662%
2025-12-12	3.4000	3.4000	3.0000	3.1800	-13.351%	32	130	-29.560%
2025-12-11	3.6700	3.6700	3.6700	3.6700	+11.212%	1	104	-38.965%
2025-12-08	3.3000	3.3000	3.3000	3.3000	+1.852%	20	104	-32.121%
2025-12-05	3.3100	3.3500	3.2400	3.2400	-4.706%	22	96	-30.864%
2025-12-03	3.4000	3.4000	3.4000	3.4000	-0.875%	15	82	-34.118%
2025-12-02	3.4200	3.4300	3.4200	3.4300	+2.388%	2	97	-34.694%
2025-12-01	3.5000	3.5000	3.2500	3.3500	-6.162%	18	97	-33.134%
2025-11-26	3.5700	3.5700	3.5700	3.5700	-2.989%	15	89	-37.255%
2025-11-21	3.6800	3.6800	3.6800	3.6800	-0.809%	1	89	-39.130%
2025-11-20	3.9500	3.9500	3.6200	3.7100	-3.133%	24	90	-39.623%
2025-11-18	3.8300	3.8300	3.8300	3.8300	+13.988%	1	85	-41.514%
2025-11-13	3.3000	3.3600	3.3000	3.3600	+0.901%	3	86	-33.333%
2025-11-12	3.3300	3.3300	3.3000	3.3300	+3.738%	12	84	-32.733%
2025-11-11	3.1000	3.2500	3.1000	3.2100	-14.400%	38	84	-30.218%
2025-11-10	3.7500	3.7500	3.7500	3.7500	+8.069%	30	68	-40.267%
2025-11-07	3.4700	3.4700	3.4700	3.4700	+5.152%	1	68	-35.447%
2025-11-06	3.3000	3.3000	3.3000	3.3000	+4.101%	2	67	-32.121%
2025-11-05	3.7100	3.7100	3.1700	3.1700	-20.750%	36	66	-29.338%
2025-11-04	4.0000	4.0000	4.0000	4.0000	+2.828%	1	67	-44.000%
2025-10-30	3.8900	3.8900	3.8900	3.8900	+1.039%	1	66	-42.416%
2025-10-29	3.8500	3.8500	3.8500	3.8500	-1.282%	4	66	-41.818%
2025-10-27	3.9500	3.9500	3.9000	3.9000	+1.299%	2	68	-42.564%
2025-10-24	3.8500	3.8500	3.8500	3.8500	-1.282%	4	68	-41.818%
2025-10-23	3.7500	3.9000	3.7500	3.9000	+8.033%	5	68	-42.564%
2025-10-22	3.9500	3.9500	3.6100	3.6100	-6.234%	8	63	-37.950%
2025-10-21	3.8500	3.8500	3.8500	3.8500	-0.517%	2	63	-41.818%
2025-10-20	3.8700	3.8700	3.8700	3.8700	+0.259%	2	63	-42.119%
2025-10-17	3.8300	3.8600	3.8300	3.8600	+2.660%	2	64	-41.969%
2025-10-16	3.7600	3.7600	3.7600	3.7600	-4.326%	1	64	-40.426%
2025-10-14	3.9400	3.9400	3.9300	3.9300	+2.611%	2	63	-43.003%
2025-10-13	3.7400	3.8300	3.7400	3.8300	-0.519%	2	62	-41.514%
2025-10-10	3.8300	3.8500	3.8300	3.8500	+0.260%	3	61	-41.818%
2025-10-09	3.8500	3.8500	3.8200	3.8400	+1.857%	7	61	-41.667%
2025-10-08	3.7700	3.7700	3.7700	3.7700	+1.892%	1	59	-40.584%
2025-10-07	3.7000	3.7000	3.7000	3.7000	+1.370%	1	58	-39.459%
2025-10-06	3.7500	3.7500	3.6500	3.6500	-1.084%	2	57	-38.630%
2025-10-03	3.6900	3.6900	3.6900	3.6900	-0.270%	1	57	-39.295%
2025-10-02	3.6500	3.7500	3.6100	3.7000	+15.625%	56	57	-39.459%
2025-09-23	3.2000	3.2000	3.2000	3.2000	-3.030%	12	69	-30.000%
2025-09-22	3.3000	3.3000	3.3000	3.3000	-4.348%	32	57	-32.121%
2025-09-16	3.5000	3.5000	3.4500	3.4500	0.000%	25	25	-35.072%