Dark

RIVN20280121P15
RIVN Jan 21 2028 15.00 Put (RIVN280121P00015000)
option OPRA

EOD

Sep 30, 2026

3.84+2.128%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.8400	3.8400	3.8400	3.8400	+2.128%	1	10,296	0.000%
2026-09-29	3.8200	3.8200	3.7500	3.7600	-3.590%	7	10,297	+2.128%
2026-09-28	3.7500	3.9000	3.7500	3.9000	+5.405%	57	10,290	-1.538%
2026-09-25	3.7000	3.7000	3.7000	3.7000	0.000%	12	10,233	+3.784%
2026-09-24	3.8000	3.8000	3.7000	3.7000	-3.394%	64	10,221	+3.784%
2026-09-23	3.8400	3.8400	3.8300	3.8300	+2.133%	300	10,162	+0.261%
2026-09-21	3.8500	3.8500	3.7500	3.7500	-3.351%	22	9,862	+2.400%
2026-09-18	3.8800	3.8800	3.8800	3.8800	+4.865%	5	9,850	-1.031%
2026-09-09	3.7000	3.7000	3.7000	3.7000	-5.612%	4	9,845	+3.784%
2026-09-01	3.9200	3.9200	3.9200	3.9200	+1.554%	1	9,843	-2.041%
2026-08-28	3.8600	3.8600	3.8600	3.8600	+8.732%	2	9,842	-0.518%
2026-08-27	3.5500	3.5500	3.5500	3.5500	-6.579%	10	9,842	+8.169%
2026-08-25	3.7400	3.8000	3.7400	3.8000	+4.110%	300	9,842	+1.053%
2026-08-21	3.7500	3.7500	3.6500	3.6500	-8.750%	15	9,670	+5.205%
2026-08-19	4.1200	4.1300	4.0000	4.0000	-8.046%	61	9,670	-4.000%
2026-08-18	4.3500	4.3500	4.3500	4.3500	+9.023%	1	9,620	-11.724%
2026-08-07	4.1000	4.1000	3.9800	3.9900	-3.855%	86	9,620	-3.759%
2026-08-06	4.1500	4.1500	4.1500	4.1500	-2.353%	50	9,624	-7.470%
2026-08-05	4.2500	4.2500	4.2500	4.2500	+1.190%	1	9,574	-9.647%
2026-08-04	4.2000	4.2000	4.2000	4.2000	-4.545%	1	9,575	-8.571%
2026-08-03	4.4000	4.4000	4.4000	4.4000	+4.762%	1	9,575	-12.727%
2026-07-31	4.2000	4.2000	4.2000	4.2000	-3.670%	1	9,575	-8.571%
2026-07-24	4.3600	4.3600	4.3600	4.3600	+13.247%	2	9,575	-11.927%
2026-07-21	3.9000	3.9000	3.8500	3.8500	-4.467%	3	9,575	-0.260%
2026-07-20	3.9900	4.0300	3.9900	4.0300	-1.707%	103	9,575	-4.715%
2026-07-17	4.1000	4.1000	4.1000	4.1000	+0.244%	1	9,475	-6.341%
2026-07-14	4.0900	4.0900	4.0900	4.0900	+4.872%	1	9,475	-6.112%
2026-07-13	3.9000	3.9000	3.9000	3.9000	-1.763%	2	9,474	-1.538%
2026-07-09	4.0500	4.0500	3.9700	3.9700	-7.674%	486	9,474	-3.275%
2026-07-07	4.2000	4.3000	4.2000	4.3000	+17.808%	55	9,494	-10.698%
2026-07-06	3.9300	3.9300	3.6500	3.6500	-9.877%	53	9,493	+5.205%
2026-07-01	4.0500	4.0500	4.0500	4.0500	-7.323%	142	9,492	-5.185%
2026-06-29	4.3000	4.3700	4.3000	4.3700	-1.354%	1,801	9,355	-12.128%
2026-06-17	4.4300	4.4300	4.4300	4.4300	-0.449%	2	10,454	-13.318%
2026-06-15	4.4500	4.4500	4.4500	4.4500	-2.838%	50	10,454	-13.708%
2026-06-12	4.5800	4.5800	4.5800	4.5800	+1.778%	1	10,454	-16.157%
2026-06-05	4.5000	4.5500	4.5000	4.5000	+8.434%	7	10,454	-14.667%
2026-06-04	4.3500	4.3500	4.1500	4.1500	-2.123%	8	10,459	-7.470%
2026-06-03	4.2400	4.2400	4.2400	4.2400	-2.529%	1	10,452	-9.434%
2026-06-02	4.3500	4.3500	4.3500	4.3500	-6.652%	2	10,452	-11.724%
2026-05-28	4.8100	4.8100	4.6600	4.6600	-6.800%	3	10,452	-17.597%
2026-05-21	5.0000	5.0000	5.0000	5.0000	-6.191%	1	10,451	-23.200%
2026-05-19	5.2300	5.4400	5.2300	5.3300	+2.500%	27	10,451	-27.955%
2026-05-18	5.1900	5.2200	5.1000	5.2000	+4.418%	29	10,466	-26.154%
2026-05-15	4.9500	5.0200	4.9500	4.9800	+4.403%	72	10,466	-22.892%
2026-05-14	4.4700	4.7700	4.4100	4.7700	-1.037%	10	10,476	-19.497%
2026-05-12	5.0000	5.0000	4.8200	4.8200	-1.431%	5	10,468	-20.332%
2026-05-11	4.8800	4.8900	4.8800	4.8900	-0.610%	10	10,468	-21.472%
2026-05-08	4.7600	4.9200	4.7600	4.9200	+4.237%	13	10,453	-21.951%
2026-05-07	4.7200	4.7200	4.7200	4.7200	+0.426%	15	10,440	-18.644%
2026-05-04	4.8000	4.8400	4.7000	4.7000	+17.500%	16	10,425	-18.298%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-8.046%	3	10,411	-4.000%
2026-04-30	4.3000	4.4600	4.2800	4.3500	-2.247%	146	10,411	-11.724%
2026-04-29	4.4500	4.4500	4.4500	4.4500	+0.451%	4,084	10,258	-13.708%
2026-04-28	4.4300	4.4300	4.4300	4.4300	+2.309%	20	6,290	-13.318%
2026-04-22	3.6500	4.3300	3.6500	4.3300	-0.230%	3	6,270	-11.316%
2026-04-21	5.0400	5.0400	4.2900	4.3400	-0.686%	251	6,253	-11.521%
2026-04-20	4.3500	4.4200	4.2400	4.3700	+4.048%	149	6,253	-12.128%
2026-04-17	4.2000	4.2000	4.2000	4.2000	-4.110%	10	6,252	-8.571%
2026-04-16	4.6400	4.6400	4.2800	4.3800	-7.789%	791	6,262	-12.329%
2026-04-13	4.6900	4.7500	4.6900	4.7500	-2.263%	4	6,253	-19.158%
2026-04-09	4.8200	4.8800	4.8200	4.8600	-4.706%	4	6,251	-20.988%
2026-04-07	5.1000	5.1000	5.1000	5.1000	+4.938%	20	6,251	-24.706%
2026-04-02	4.8600	4.8600	4.8600	4.8600	-3.762%	10	6,254	-20.988%
2026-03-30	5.0500	5.0500	5.0500	5.0500	+0.398%	20	6,254	-23.960%
2026-03-27	5.0300	5.0300	5.0300	5.0300	+1.822%	10	6,254	-23.658%
2026-03-26	4.7700	4.9400	4.7700	4.9400	-11.786%	2	6,264	-22.267%
2026-03-23	5.6000	5.6000	5.6000	5.6000	+16.424%	7	6,263	-31.429%
2026-03-20	4.8100	4.8100	4.8100	4.8100	-2.632%	10	6,270	-20.166%
2026-03-19	4.8800	4.9400	4.5000	4.9400	-0.403%	12	6,270	-22.267%
2026-03-18	4.9600	4.9600	4.9600	4.9600	+5.532%	1	6,259	-22.581%
2026-03-12	4.7000	4.7000	4.7000	4.7000	+2.845%	7	6,258	-18.298%
2026-03-10	4.5700	4.5700	4.5700	4.5700	-11.262%	1	6,251	-15.974%
2026-03-03	5.1200	5.1500	5.1200	5.1500	+1.980%	20	6,252	-25.437%
2026-02-26	5.0500	5.0500	5.0500	5.0500	-3.810%	2	6,252	-23.960%
2026-02-24	5.1000	5.2500	5.1000	5.2500	+0.962%	2	6,252	-26.857%
2026-02-23	5.2300	5.2300	5.2000	5.2000	+3.175%	4,501	6,250	-26.154%
2026-02-20	5.3300	5.3300	5.0400	5.0400	+1.002%	2	2,119	-23.810%
2026-02-19	4.9900	4.9900	4.9900	4.9900	+6.170%	1	2,119	-23.046%
2026-02-17	4.7000	4.7000	4.7000	4.7000	+4.444%	1	2,118	-18.298%
2026-02-13	4.7000	5.6200	4.5000	4.5000	-18.033%	53	2,119	-14.667%
2026-02-12	5.4900	5.4900	5.4900	5.4900	+4.771%	1	2,119	-30.055%
2026-02-10	5.7200	5.7200	5.2200	5.2400	-5.925%	18	2,119	-26.718%
2026-02-05	5.5500	5.5700	5.5200	5.5700	+2.957%	4	2,119	-31.059%
2026-02-04	5.4100	5.4100	5.4100	5.4100	-1.636%	2	2,116	-29.020%
2026-02-03	5.3700	5.5000	5.3700	5.5000	+4.167%	23	2,117	-30.182%
2026-01-30	5.2700	5.2800	5.2700	5.2800	+5.600%	11	2,116	-27.273%
2026-01-20	5.0000	5.0000	5.0000	5.0000	+5.263%	2	2,116	-23.200%
2026-01-15	4.7700	4.7700	4.7500	4.7500	0.000%	12	2,116	-19.158%
2026-01-14	4.7500	4.8500	4.7500	4.7500	+6.027%	2,011	2,035	-19.158%
2026-01-13	4.4800	4.4800	4.4800	4.4800	+4.186%	1	240	-14.286%
2026-01-08	4.3000	4.3000	4.3000	4.3000	-2.273%	32	240	-10.698%
2025-12-30	4.4000	4.4000	4.4000	4.4000	+3.774%	12	271	-12.727%
2025-12-29	4.2400	4.2400	4.2400	4.2400	-0.235%	1	271	-9.434%
2025-12-19	4.5500	4.5500	4.2000	4.2500	-11.458%	47	271	-9.647%
2025-12-17	4.6500	4.8000	4.6500	4.8000	+4.348%	12	253	-20.000%
2025-12-15	4.6000	4.6000	4.6000	4.6000	-1.075%	1	242	-16.522%
2025-12-12	4.6000	4.7100	4.5000	4.6500	-3.125%	18	242	-17.419%
2025-12-11	4.8000	4.8000	4.8000	4.8000	-3.421%	1	228	-20.000%
2025-12-03	4.9700	4.9700	4.9700	4.9700	+7.809%	10	227	-22.736%
2025-12-01	4.8500	4.8500	4.6100	4.6100	-8.713%	2	227	-16.703%
2025-11-26	5.0500	5.0500	5.0500	5.0500	-4.717%	1	228	-23.960%
2025-11-24	5.2500	5.3000	5.2500	5.3000	-7.826%	12	228	-27.547%
2025-11-21	5.7500	5.7500	5.7500	5.7500	+6.481%	1	217	-33.217%
2025-11-20	5.4900	5.4900	5.3500	5.4000	-2.527%	3	218	-28.889%
2025-11-19	5.5400	5.5400	5.5400	5.5400	+11.245%	1	218	-30.686%
2025-11-13	4.6000	4.9800	4.6000	4.9800	+4.842%	4	218	-22.892%
2025-11-12	4.6500	4.7500	4.6500	4.7500	+2.371%	11	216	-19.158%
2025-11-11	4.6400	4.6400	4.6400	4.6400	-2.316%	1	205	-17.241%
2025-11-10	5.2500	5.2500	4.7500	4.7500	-1.042%	2	204	-19.158%
2025-11-07	4.8000	4.8000	4.8000	4.8000	-2.041%	50	206	-20.000%
2025-11-06	4.9500	5.1000	4.8000	4.9000	-1.804%	38	156	-21.633%
2025-11-05	5.2500	5.2500	4.9300	4.9900	-15.852%	52	128	-23.046%
2025-11-04	5.8500	5.9300	5.8500	5.9300	+4.956%	2	112	-35.245%
2025-10-30	5.6500	5.6500	5.6500	5.6500	+1.802%	7	112	-32.035%
2025-10-28	5.5500	5.5500	5.5500	5.5500	-1.596%	1	105	-30.811%
2025-10-24	5.6400	5.6400	5.6400	5.6400	-1.226%	1	104	-31.915%
2025-10-22	5.4500	5.7100	5.4500	5.7100	+7.736%	3	103	-32.750%
2025-10-21	5.3000	5.3000	5.3000	5.3000	-5.526%	1	100	-27.547%
2025-10-20	5.5500	5.6100	5.5500	5.6100	+0.179%	13	99	-31.551%
2025-10-10	5.2500	5.6000	5.2500	5.6000	+0.358%	3	86	-31.429%
2025-10-09	5.5800	5.5800	5.5800	5.5800	+2.385%	1	83	-31.183%
2025-10-06	5.3000	5.4500	5.3000	5.4500	-0.909%	26	82	-29.541%
2025-10-02	5.4000	5.5000	5.4000	5.5000	+10.000%	37	57	-30.182%
2025-09-30	5.0000	5.0000	5.0000	5.0000	+4.603%	1	20	-23.200%
2025-09-25	4.7800	4.7800	4.7800	4.7800	-1.443%	1	19	-19.665%
2025-09-24	4.8500	4.8500	4.8500	4.8500	+1.042%	10	20	-20.825%
2025-09-22	4.9800	4.9800	4.8000	4.8000	-6.433%	15	10	-20.000%
2025-09-19	5.0200	5.1300	5.0000	5.1300	0.000%	9	9	-25.146%