Dark

RIVN20280121P5
RIVN Jan 21 2028 5.00 Put (RIVN280121P00005000)
option OPRA

EOD

Sep 30, 2026

0.29000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2900	0.2900	0.2900	0.2900	0.000%	1	13,978	0.000%
2026-09-29	0.2900	0.2900	0.2900	0.2900	0.000%	1	13,977	0.000%
2026-09-28	0.2900	0.2900	0.2900	0.2900	+7.407%	1	13,977	0.000%
2026-09-25	0.2600	0.2700	0.2600	0.2700	-6.897%	2	13,977	+7.407%
2026-09-23	0.2900	0.2900	0.2800	0.2900	-3.333%	4	13,976	0.000%
2026-09-21	0.2800	0.3000	0.2800	0.3000	-3.226%	4	13,975	-3.333%
2026-09-15	0.3100	0.3100	0.3100	0.3100	-3.125%	1	13,975	-6.452%
2026-09-14	0.3200	0.3200	0.3200	0.3200	+3.226%	1	13,975	-9.375%
2026-09-04	0.3100	0.3100	0.3100	0.3100	-18.421%	1	13,976	-6.452%
2026-09-03	0.3800	0.3800	0.3800	0.3800	-9.524%	1	13,976	-23.684%
2026-09-02	0.4200	0.4200	0.4200	0.4200	-2.326%	1	13,976	-30.952%
2026-09-01	0.4300	0.4300	0.4300	0.4300	+30.303%	1	13,976	-32.558%
2026-08-27	0.3300	0.3300	0.3300	0.3300	-8.333%	1	13,976	-12.121%
2026-08-24	0.3200	0.3600	0.3200	0.3600	-5.263%	61	13,976	-19.444%
2026-08-20	0.3400	0.3800	0.3400	0.3800	-2.564%	5	13,916	-23.684%
2026-08-19	0.3900	0.3900	0.3900	0.3900	+2.632%	5	13,911	-25.641%
2026-08-18	0.3800	0.3800	0.3800	0.3800	-2.564%	100	13,911	-23.684%
2026-08-17	0.3900	0.3900	0.3900	0.3900	+2.632%	4	13,811	-25.641%
2026-08-14	0.3800	0.3800	0.3800	0.3800	+2.703%	1	13,811	-23.684%
2026-08-13	0.3700	0.3700	0.3700	0.3700	-2.632%	1	13,812	-21.622%
2026-08-12	0.3800	0.3800	0.3800	0.3800	-5.000%	1	13,811	-23.684%
2026-08-11	0.4000	0.4000	0.4000	0.4000	0.000%	1	13,811	-27.500%
2026-08-10	0.4000	0.4000	0.4000	0.4000	-2.439%	1	13,810	-27.500%
2026-08-06	0.4100	0.4100	0.4100	0.4100	-2.381%	1	13,810	-29.268%
2026-08-04	0.4200	0.4200	0.4200	0.4200	-2.326%	1	13,810	-30.952%
2026-07-28	0.4300	0.4300	0.4300	0.4300	-4.444%	1	13,809	-32.558%
2026-07-24	0.4500	0.4500	0.4500	0.4500	0.000%	4	13,808	-35.556%
2026-07-23	0.4500	0.4500	0.4500	0.4500	+18.421%	10	13,808	-35.556%
2026-07-17	0.3800	0.3800	0.3800	0.3800	-15.556%	1	13,808	-23.684%
2026-07-16	0.4500	0.4500	0.4500	0.4500	+2.273%	1	13,809	-35.556%
2026-07-10	0.4400	0.4500	0.4400	0.4400	0.000%	401	14,209	-34.091%
2026-07-09	0.4300	0.4600	0.4300	0.4400	-8.333%	501	14,230	-34.091%
2026-07-08	0.5300	0.5300	0.4100	0.4800	0.000%	203	14,045	-39.583%
2026-07-07	0.4800	0.4800	0.4700	0.4800	+11.628%	3	14,045	-39.583%
2026-07-06	0.3700	0.4800	0.3700	0.4300	-8.511%	10	14,045	-32.558%
2026-07-01	0.4700	0.4700	0.4700	0.4700	+2.174%	20	14,046	-38.298%
2026-06-30	0.4600	0.4600	0.4600	0.4600	-14.815%	2	14,066	-36.957%
2026-06-25	0.5900	0.5900	0.5400	0.5400	+3.846%	204	14,064	-46.296%
2026-06-23	0.5500	0.5500	0.5200	0.5200	-11.864%	2	14,067	-44.231%
2026-06-08	0.5900	0.5900	0.5900	0.5900	+1.724%	6	14,068	-50.847%
2026-06-05	0.5800	0.5800	0.5800	0.5800	-12.121%	1	14,074	-50.000%
2026-06-03	0.4900	0.6600	0.4900	0.6600	+26.923%	3	14,075	-56.061%
2026-06-02	0.5600	0.5600	0.5200	0.5200	0.000%	5	14,076	-44.231%
2026-06-01	0.5200	0.5200	0.5200	0.5200	-5.455%	2	14,079	-44.231%
2026-05-29	0.5000	0.5500	0.5000	0.5500	-1.786%	4	14,077	-47.273%
2026-05-28	0.6400	0.6400	0.5600	0.5600	-5.085%	2	14,076	-48.214%
2026-05-27	0.5900	0.5900	0.5900	0.5900	+1.724%	1	14,074	-50.847%
2026-05-21	0.6000	0.6100	0.5800	0.5800	-17.143%	24	14,073	-50.000%
2026-05-19	0.5900	0.7000	0.5900	0.7000	+12.903%	30	14,073	-58.571%
2026-05-15	0.6200	0.6200	0.6200	0.6200	+6.897%	1	14,063	-53.226%
2026-05-04	0.6500	0.6500	0.5800	0.5800	0.000%	7	14,063	-50.000%
2026-05-01	0.5800	0.5800	0.5800	0.5800	+9.434%	3	14,060	-50.000%
2026-04-28	0.5200	0.5300	0.5200	0.5300	-11.667%	12	14,060	-45.283%
2026-04-23	0.6000	0.6000	0.6000	0.6000	-7.692%	1	14,072	-51.667%
2026-04-21	0.6900	0.7300	0.5800	0.6500	+1.563%	18	14,075	-55.385%
2026-04-20	0.7100	0.7100	0.5600	0.6400	-4.478%	12	14,075	-54.688%
2026-04-16	0.6700	0.6700	0.6700	0.6700	+1.515%	1	14,076	-56.716%
2026-04-15	0.6600	0.6600	0.6600	0.6600	0.000%	100	14,075	-56.061%
2026-04-14	0.6600	0.6600	0.6600	0.6600	-4.348%	1	14,075	-56.061%
2026-04-13	0.6900	0.6900	0.6900	0.6900	-6.757%	100	14,075	-57.971%
2026-04-09	0.8100	0.8500	0.7100	0.7400	+1.370%	10	13,975	-60.811%
2026-04-08	0.7300	0.7300	0.7300	0.7300	-5.195%	1	13,975	-60.274%
2026-04-01	0.7200	0.7700	0.7200	0.7700	+1.316%	43	13,975	-62.338%
2026-03-20	0.7600	0.7600	0.7600	0.7600	+1.333%	1	14,008	-61.842%
2026-03-18	0.7500	0.7500	0.7500	0.7500	+4.167%	30	14,008	-61.333%
2026-03-17	0.7200	0.7200	0.7200	0.7200	-12.195%	100	13,938	-59.722%
2026-03-04	0.8200	0.8200	0.8200	0.8200	+7.895%	4	13,838	-64.634%
2026-03-03	0.7600	0.7600	0.7600	0.7600	-8.434%	20	13,834	-61.842%
2026-02-27	0.8300	0.8300	0.8300	0.8300	+5.063%	32	13,834	-65.060%
2026-02-26	0.7100	0.7900	0.7100	0.7900	+3.947%	6	13,834	-63.291%
2026-02-18	0.7600	0.7600	0.7600	0.7600	-9.524%	100	13,830	-61.842%
2026-02-13	0.7700	0.8400	0.7700	0.8400	-3.448%	2	13,731	-65.476%
2026-02-12	0.8700	0.8700	0.8700	0.8700	+3.571%	1	13,731	-66.667%
2026-02-05	0.8400	0.8400	0.8400	0.8400	+1.205%	1	13,730	-65.476%
2026-01-29	0.8300	0.8300	0.8300	0.8300	0.000%	1	13,730	-65.060%
2026-01-28	0.8200	0.8300	0.8200	0.8300	0.000%	2	13,731	-65.060%
2026-01-23	0.8300	0.8300	0.8300	0.8300	+3.750%	100	13,731	-65.060%
2026-01-22	0.8000	0.8000	0.8000	0.8000	-5.882%	10	13,731	-63.750%
2026-01-20	0.8500	0.8500	0.8500	0.8500	+3.659%	1	13,721	-65.882%
2026-01-12	0.8200	0.8200	0.8200	0.8200	+6.494%	30	13,720	-64.634%
2026-01-08	0.8000	0.8000	0.7700	0.7700	-6.098%	23	13,720	-62.338%
2025-12-31	0.8200	0.8200	0.8200	0.8200	+2.500%	2	13,720	-64.634%
2025-12-23	0.8000	0.8000	0.8000	0.8000	0.000%	1	13,720	-63.750%
2025-12-19	0.8800	0.9200	0.8000	0.8000	-11.111%	9	13,720	-63.750%
2025-12-18	0.8600	0.9000	0.8200	0.9000	0.000%	64	13,715	-67.778%
2025-12-16	0.9100	0.9100	0.9000	0.9000	+5.882%	2	13,713	-67.778%
2025-12-15	0.8500	0.8500	0.8500	0.8500	-1.163%	50	13,713	-65.882%
2025-12-12	0.8800	0.8800	0.8600	0.8600	-6.522%	33	13,712	-66.279%
2025-12-11	0.9200	0.9200	0.9200	0.9200	+2.222%	57	13,692	-68.478%
2025-12-10	0.9000	0.9000	0.9000	0.9000	-4.255%	200	13,642	-67.778%
2025-12-09	0.9400	0.9400	0.9400	0.9400	+4.444%	1	13,642	-69.149%
2025-12-08	0.9000	0.9200	0.9000	0.9000	+2.273%	4,522	13,642	-67.778%
2025-12-05	0.8800	0.8800	0.8800	0.8800	-3.297%	1	9,929	-67.045%
2025-12-04	0.9000	0.9300	0.9000	0.9100	+1.111%	5,225	9,928	-68.132%
2025-11-28	0.9000	0.9000	0.9000	0.9000	-3.226%	1	4,874	-67.778%
2025-11-24	0.9300	0.9300	0.9300	0.9300	+3.333%	5	4,873	-68.817%
2025-11-19	1.0000	1.0000	0.9000	0.9000	-5.263%	210	4,873	-67.778%
2025-11-14	0.9500	0.9500	0.9500	0.9500	+13.095%	1	4,849	-69.474%
2025-11-11	0.8400	0.8600	0.8400	0.8400	-2.326%	506	4,849	-65.476%
2025-11-10	0.8800	0.8800	0.8600	0.8600	-5.495%	300	4,363	-66.279%
2025-11-06	0.9000	0.9100	0.8900	0.9100	+3.409%	506	4,063	-68.132%
2025-11-05	0.9600	0.9800	0.8800	0.8800	-12.000%	2,112	3,663	-67.045%
2025-10-30	1.0000	1.0000	1.0000	1.0000	+2.041%	1	1,882	-71.000%
2025-10-28	0.9800	0.9800	0.9700	0.9800	0.000%	10	1,882	-70.408%
2025-10-24	0.9800	0.9800	0.9800	0.9800	-2.000%	1	1,872	-70.408%
2025-10-21	1.0000	1.0000	1.0000	1.0000	0.000%	14	1,872	-71.000%
2025-10-10	1.0000	1.0900	0.9300	1.0000	+4.167%	329	1,858	-71.000%
2025-10-09	0.9600	0.9600	0.9600	0.9600	+3.226%	1	1,759	-69.792%
2025-10-08	0.9200	0.9300	0.9200	0.9300	+2.198%	4	1,758	-68.817%
2025-10-07	0.9100	0.9100	0.9100	0.9100	-3.191%	23	1,757	-68.132%
2025-10-03	0.8900	0.9400	0.8900	0.9400	+1.075%	2	1,780	-69.149%
2025-10-02	0.9300	0.9300	0.9300	0.9300	+16.250%	2	1,780	-68.817%
2025-10-01	0.8000	0.8000	0.8000	0.8000	-1.235%	1	1,780	-63.750%
2025-09-26	0.8100	0.8100	0.8100	0.8100	-6.897%	100	1,779	-64.198%
2025-09-25	0.8100	0.8700	0.8100	0.8700	+10.127%	1,115	1,679	-66.667%
2025-09-24	0.8100	0.8100	0.7900	0.7900	-4.819%	300	579	-63.291%
2025-09-23	0.8100	0.8300	0.8100	0.8300	+6.410%	122	279	-65.060%
2025-09-22	0.8200	0.8200	0.7800	0.7800	0.000%	157	157	-62.821%