Dark

RIVN20280121P17
RIVN Jan 21 2028 17.00 Put (RIVN280121P00017000)
option OPRA

Inactive

Sep 22, 2026

5.00-2.344%(-0.12)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	5.0000	5.0000	5.0000	5.0000	-2.344%	20	6,315	0.000%
2026-09-18	5.1200	5.1200	5.1200	5.1200	+1.386%	20	6,315	-2.344%
2026-09-15	5.0500	5.0500	4.9000	5.0500	+7.447%	40	6,315	-0.990%
2026-09-11	4.7000	4.7000	4.7000	4.7000	-10.134%	1	6,315	+6.383%
2026-09-01	5.2300	5.2300	5.2300	5.2300	+6.301%	20	6,315	-4.398%
2026-08-26	4.9000	4.9200	4.9000	4.9200	+1.443%	2	6,305	+1.626%
2026-08-24	4.8500	4.8500	4.8500	4.8500	+1.677%	1	6,305	+3.093%
2026-08-21	4.9500	4.9500	4.7700	4.7700	-5.545%	121	6,305	+4.822%
2026-08-20	5.0500	5.0500	5.0500	5.0500	-8.514%	1	6,323	-0.990%
2026-08-17	5.5000	5.5200	5.5000	5.5200	+5.143%	40	6,323	-9.420%
2026-08-14	5.2500	5.2500	5.2500	5.2500	+1.156%	2	6,303	-4.762%
2026-08-12	5.1900	5.1900	5.1900	5.1900	+0.387%	4	6,303	-3.661%
2026-08-10	5.1700	5.1700	5.1700	5.1700	-6.679%	8	6,303	-3.288%
2026-08-05	5.5100	5.5400	5.5100	5.5400	+0.181%	8	6,311	-9.747%
2026-07-31	5.5300	5.5300	5.5300	5.5300	+4.340%	20	6,303	-9.584%
2026-07-30	5.3000	5.3000	5.3000	5.3000	-0.935%	20	6,303	-5.660%
2026-07-23	5.3500	5.3500	5.3500	5.3500	+5.941%	1	6,303	-6.542%
2026-07-10	5.0200	5.0500	5.0200	5.0500	-6.998%	2	6,303	-0.990%
2026-07-09	5.4300	5.4300	5.4300	5.4300	0.000%	2	6,303	-7.919%
2026-07-08	5.8000	5.8000	5.4300	5.4300	-13.120%	11	6,301	-7.919%
2026-07-07	5.1000	6.2500	5.1000	6.2500	+29.938%	4	6,301	-20.000%
2026-07-06	4.8900	5.0900	4.7000	4.8100	-0.825%	126	6,300	+3.950%
2026-07-02	4.8500	4.8500	4.8500	4.8500	-15.652%	10	6,313	+3.093%
2026-06-18	5.7300	5.7500	5.7300	5.7500	+5.119%	60	5,632	-13.043%
2026-06-17	5.4000	5.4700	5.4000	5.4700	-5.690%	5,048	5,632	-8.592%
2026-06-10	5.8000	5.8000	5.8000	5.8000	+9.434%	4	5,632	-13.793%
2026-06-04	5.3000	5.3000	5.3000	5.3000	-1.304%	4	5,636	-5.660%
2026-06-03	5.3700	5.3700	5.3700	5.3700	-4.107%	5	5,632	-6.890%
2026-06-01	5.6000	5.6000	5.6000	5.6000	-1.754%	50	5,632	-10.714%
2026-05-29	5.8100	5.8100	5.7000	5.7000	-7.166%	40	5,632	-12.281%
2026-05-28	6.1400	6.1400	6.1400	6.1400	-1.760%	2	5,632	-18.567%
2026-05-27	6.2500	6.2500	6.2500	6.2500	-7.681%	10	5,632	-20.000%
2026-05-19	6.9000	6.9000	6.7700	6.7700	+3.675%	35	5,632	-26.145%
2026-05-18	6.5300	6.5300	6.5300	6.5300	+2.512%	2	5,632	-23.430%
2026-05-15	6.3700	6.3700	6.3700	6.3700	+5.990%	4	5,632	-21.507%
2026-05-14	6.0100	6.0100	6.0100	6.0100	-2.276%	4	5,632	-16.805%
2026-05-13	6.1000	6.2000	6.1000	6.1500	+6.034%	114	5,672	-18.699%
2026-05-05	5.8000	5.8000	5.8000	5.8000	-3.333%	5	5,672	-13.793%
2026-05-04	6.0000	6.0000	6.0000	6.0000	+9.091%	1	5,672	-16.667%
2026-04-27	5.5000	5.5000	5.5000	5.5000	-0.362%	40	5,673	-9.091%
2026-04-24	5.8000	5.8000	5.5200	5.5200	+3.178%	10	5,633	-9.420%
2026-04-23	5.3500	5.3500	5.3500	5.3500	+2.885%	2	5,633	-6.542%
2026-04-22	5.2000	5.2000	5.2000	5.2000	-2.072%	20	5,635	-3.846%
2026-04-17	5.3100	5.3100	5.3100	5.3100	-2.569%	10	5,655	-5.838%
2026-04-16	5.4500	5.4500	5.4500	5.4500	-4.386%	10	5,655	-8.257%
2026-04-14	5.7500	5.7500	5.6800	5.7000	-6.557%	930	5,655	-12.281%
2026-04-09	6.1000	6.1000	6.1000	6.1000	0.000%	1	4,725	-18.033%
2026-04-08	5.9500	6.1000	5.9500	6.1000	-5.426%	15	4,725	-18.033%
2026-04-07	6.1600	6.5000	6.1600	6.4500	+3.200%	14	4,725	-22.481%
2026-04-02	6.2500	6.2500	6.2500	6.2500	+2.459%	1	4,728	-20.000%
2026-03-31	6.1000	6.1000	6.1000	6.1000	-1.613%	5	4,728	-18.033%
2026-03-27	6.2000	6.2000	6.2000	6.2000	+1.639%	1	4,728	-19.355%
2026-03-26	6.0500	6.1000	6.0200	6.1000	+25.773%	22	4,729	-18.033%
2026-03-23	4.8500	4.8500	4.8500	4.8500	-23.622%	1	4,729	+3.093%
2026-03-20	6.3000	6.3500	6.3000	6.3500	+6.723%	3,088	4,728	-21.260%
2026-03-19	5.9500	5.9500	5.9500	5.9500	-0.833%	3	1,649	-15.966%
2026-03-18	5.9200	6.0000	5.9200	6.0000	-3.226%	44	1,652	-16.667%
2026-03-13	6.2000	6.2000	6.2000	6.2000	+7.826%	1	1,612	-19.355%
2026-03-11	5.7500	5.7500	5.7500	5.7500	-8.730%	1	1,613	-13.043%
2026-03-06	6.3000	6.3000	6.3000	6.3000	-0.787%	1	1,613	-20.635%
2026-02-27	6.3500	6.3500	6.3500	6.3500	+6.723%	2	1,613	-21.260%
2026-02-20	5.9500	5.9500	5.9500	5.9500	-8.462%	2	1,615	-15.966%
2026-02-10	6.5000	6.5000	6.5000	6.5000	-4.412%	2	1,617	-23.077%
2026-02-03	6.8000	6.8000	6.8000	6.8000	+5.426%	3	1,618	-26.471%
2026-01-29	6.4500	6.4500	6.4500	6.4500	+0.781%	1	1,621	-22.481%
2026-01-28	6.5000	6.5000	6.2000	6.4000	+6.667%	94	1,621	-21.875%
2026-01-15	5.9500	6.0000	5.9000	6.0000	+0.167%	1,504	1,569	-16.667%
2026-01-14	5.9900	5.9900	5.9900	5.9900	+11.754%	4	79	-16.528%
2025-12-26	5.2000	5.3600	5.2000	5.3600	-6.783%	3	75	-6.716%
2025-12-23	5.7500	5.7500	5.7500	5.7500	+12.305%	5	75	-13.043%
2025-12-22	5.1200	5.1200	5.1200	5.1200	-1.538%	1	75	-2.344%
2025-12-19	4.9700	5.2000	4.9700	5.2000	-15.171%	2	75	-3.846%
2025-12-16	6.1300	6.1300	6.1300	6.1300	+5.690%	1	75	-18.434%
2025-12-12	5.8000	5.8000	5.8000	5.8000	-7.937%	7	76	-13.793%
2025-12-11	6.2000	6.3000	6.2000	6.3000	+8.621%	8	76	-20.635%
2025-12-10	6.2500	6.2500	5.8000	5.8000	-4.132%	5	69	-13.793%
2025-12-04	6.0500	6.0500	6.0500	6.0500	-5.469%	1	67	-17.355%
2025-12-03	6.4000	6.4000	6.4000	6.4000	+0.787%	10	68	-21.875%
2025-12-02	6.1300	6.3500	6.0800	6.3500	+1.600%	16	72	-21.260%
2025-12-01	6.1000	6.2500	6.1000	6.2500	-6.437%	3	62	-20.000%
2025-11-20	6.6700	6.6800	6.6700	6.6800	-1.620%	2	59	-25.150%
2025-11-17	6.7500	6.7900	6.7500	6.7900	+6.094%	2	58	-26.362%
2025-11-14	6.4000	6.4000	6.4000	6.4000	-1.235%	1	58	-21.875%
2025-11-13	6.4800	6.4800	6.4800	6.4800	+9.275%	1	57	-22.840%
2025-11-12	5.7800	5.9300	5.7800	5.9300	+1.368%	2	57	-15.683%
2025-11-10	5.8000	5.8500	5.8000	5.8500	-4.878%	50	56	-14.530%
2025-11-05	6.1500	6.1500	6.1500	6.1500	-8.482%	1	6	-18.699%
2025-10-02	6.7200	6.7200	6.7200	6.7200	+6.667%	1	6	-25.595%
2025-09-16	6.3000	6.3000	6.3000	6.3000	0.000%	5	5	-20.635%