Dark

RIVN20280121P8
RIVN Jan 21 2028 8.00 Put (RIVN280121P00008000)
option OPRA

EOD

Sep 30, 2026

0.8200+5.128%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8200	0.8200	0.8200	0.8200	+5.128%	2	5,482	0.000%
2026-09-24	0.7800	0.7800	0.7800	0.7800	-4.878%	2	5,480	+5.128%
2026-09-18	0.8200	0.8200	0.8200	0.8200	-8.889%	3	5,478	0.000%
2026-09-11	0.8700	0.9000	0.8700	0.9000	-2.174%	2	5,475	-8.889%
2026-09-04	0.9200	0.9200	0.9200	0.9200	-8.000%	8	5,478	-10.870%
2026-08-20	1.0000	1.0000	1.0000	1.0000	-4.762%	3	5,478	-18.000%
2026-08-17	1.0400	1.0500	1.0400	1.0500	+2.941%	5	5,478	-21.905%
2026-08-13	1.0200	1.0200	1.0200	1.0200	+0.990%	2	5,473	-19.608%
2026-08-12	1.0100	1.0100	1.0100	1.0100	-1.942%	3	5,475	-18.812%
2026-08-10	1.0300	1.0300	1.0300	1.0300	+1.980%	20	5,475	-20.388%
2026-08-07	1.0100	1.0100	1.0100	1.0100	-6.481%	1	5,455	-18.812%
2026-08-06	1.0800	1.0800	1.0800	1.0800	-10.744%	25	5,456	-24.074%
2026-07-31	1.2100	1.2100	1.2100	1.2100	+51.250%	50	5,456	-32.231%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-30.435%	1	5,506	+2.500%
2026-07-28	1.1500	1.1500	1.1500	1.1500	+0.877%	3	5,505	-28.696%
2026-07-27	1.1400	1.1400	1.1400	1.1400	-5.785%	4	5,508	-28.070%
2026-07-24	1.2000	1.2100	1.2000	1.2100	+7.080%	2	5,512	-32.231%
2026-07-23	1.0500	1.1300	1.0500	1.1300	+9.709%	2	5,512	-27.434%
2026-07-22	1.0300	1.0300	1.0300	1.0300	-9.649%	1	5,510	-20.388%
2026-07-10	1.1400	1.1400	1.1400	1.1400	-14.286%	1	5,509	-28.070%
2026-07-08	1.3300	1.3300	1.3300	1.3300	+18.750%	1	5,510	-38.346%
2026-07-07	1.1100	1.1200	1.1100	1.1200	-12.500%	3,003	5,510	-26.786%
2026-06-26	1.1700	1.2800	1.1700	1.2800	-9.220%	2	6,779	-35.938%
2026-06-25	1.3700	1.4400	1.3700	1.4100	+7.634%	158	6,779	-41.844%
2026-06-22	1.3100	1.3100	1.3100	1.3100	+2.344%	1	6,766	-37.405%
2026-06-18	1.2800	1.2800	1.2800	1.2800	-2.290%	30	6,730	-35.938%
2026-06-17	1.2000	1.3100	1.2000	1.3100	-9.655%	7	6,730	-37.405%
2026-06-11	1.4500	1.4500	1.4500	1.4500	+20.833%	1	6,730	-43.448%
2026-06-03	1.3800	1.3800	1.2000	1.2000	-14.894%	103	6,730	-31.667%
2026-05-29	1.3000	1.4100	1.3000	1.4100	0.000%	3	6,728	-41.844%
2026-05-27	1.4100	1.4100	1.4100	1.4100	-2.083%	25	6,729	-41.844%
2026-05-26	1.4400	1.4400	1.4400	1.4400	-11.111%	2	6,704	-43.056%
2026-05-20	1.6200	1.6200	1.6200	1.6200	+1.250%	25	6,702	-49.383%
2026-05-19	1.6000	1.6000	1.6000	1.6000	+12.676%	1	6,702	-48.750%
2026-05-15	1.5100	1.5100	1.4200	1.4200	-4.698%	31	6,702	-42.254%
2026-05-13	1.4900	1.4900	1.4900	1.4900	+1.361%	1	6,732	-44.966%
2026-05-12	1.4700	1.4700	1.4700	1.4700	-2.649%	10	6,731	-44.218%
2026-05-08	1.4400	1.5100	1.4400	1.5100	+12.687%	15	6,731	-45.695%
2026-05-07	1.4100	1.4100	1.3400	1.3400	+1.515%	21	6,731	-38.806%
2026-05-06	1.4200	1.4200	1.3200	1.3200	-8.333%	11	6,731	-37.879%
2026-05-05	1.4400	1.4400	1.4400	1.4400	+13.386%	56	6,735	-43.056%
2026-05-01	1.2700	1.2700	1.2700	1.2700	+0.794%	1	6,735	-35.433%
2026-04-30	1.2000	1.4400	0.8700	1.2600	-18.182%	113	6,735	-34.921%
2026-04-09	1.5400	1.5400	1.5400	1.5400	-6.098%	60	6,731	-46.753%
2026-04-07	1.6200	1.6600	1.6100	1.6400	+5.128%	60	6,773	-50.000%
2026-04-06	1.6800	1.6800	1.5500	1.5600	-3.106%	13	6,728	-47.436%
2026-04-02	1.6100	1.6100	1.6100	1.6100	-3.593%	10	6,737	-49.068%
2026-03-30	1.6300	1.6700	1.6300	1.6700	+9.150%	6	6,737	-50.898%
2026-03-10	1.7500	1.7500	1.5300	1.5300	-17.297%	34	6,737	-46.405%
2026-03-09	1.8500	1.8500	1.8500	1.8500	+6.322%	20	6,737	-55.676%
2026-02-27	1.7400	1.7400	1.7400	1.7400	+3.571%	5	6,737	-52.874%
2026-02-25	1.6900	1.6900	1.6800	1.6800	-2.326%	175	6,564	-51.190%
2026-02-23	1.7200	1.7200	1.7200	1.7200	-3.371%	6	6,564	-52.326%
2026-02-20	1.7000	1.8500	1.7000	1.7800	+4.706%	36	6,564	-53.933%
2026-02-19	1.7000	1.7000	1.7000	1.7000	+15.646%	30	6,562	-51.765%
2026-02-13	1.6000	1.6000	1.2200	1.4700	-20.968%	511	6,537	-44.218%
2026-02-12	1.8500	1.8600	1.8500	1.8600	+3.333%	500	6,537	-55.914%
2026-02-11	1.8000	1.8000	1.8000	1.8000	-2.703%	1	6,452	-54.444%
2026-02-09	1.7500	1.8500	1.7500	1.8500	0.000%	510	6,452	-55.676%
2026-02-05	1.8500	1.8500	1.8500	1.8500	-1.070%	500	6,582	-55.676%
2026-01-30	1.8300	1.8700	1.8100	1.8700	+6.250%	652	6,082	-56.150%
2026-01-29	1.7600	1.7600	1.7600	1.7600	+2.326%	2	6,194	-53.409%
2026-01-28	1.7200	1.7600	1.7200	1.7200	-1.714%	150	6,194	-52.326%
2026-01-23	1.7500	1.7500	1.7500	1.7500	+6.061%	1	6,044	-53.143%
2026-01-21	1.6500	1.6800	1.6500	1.6500	-3.509%	500	6,019	-50.303%
2026-01-20	1.7000	1.7100	1.7000	1.7100	+2.395%	6	5,883	-52.047%
2026-01-16	1.6700	1.6700	1.6700	1.6700	-7.735%	5	5,883	-50.898%
2026-01-14	1.5000	1.8100	1.5000	1.8100	+9.036%	2	5,883	-54.696%
2026-01-09	1.5900	1.6600	1.5900	1.6600	+7.792%	2	5,883	-50.602%
2026-01-08	1.5100	1.5400	1.5100	1.5400	-3.750%	22	5,883	-46.753%
2025-12-31	1.6000	1.6000	1.6000	1.6000	0.000%	7	5,883	-48.750%
2025-12-23	1.4400	1.6000	1.4400	1.6000	+3.226%	2	5,883	-48.750%
2025-12-22	1.5500	1.5500	1.5500	1.5500	-6.627%	3	5,882	-47.097%
2025-12-19	1.6600	1.6600	1.6600	1.6600	-1.775%	2	5,882	-50.602%
2025-12-12	1.6900	1.6900	1.6900	1.6900	-6.111%	10	5,882	-51.479%
2025-12-11	1.6300	1.8000	1.6300	1.8000	+5.263%	3	5,882	-54.444%
2025-12-10	1.7100	1.7100	1.7100	1.7100	-1.724%	1	5,882	-52.047%
2025-12-09	1.7400	1.7400	1.7400	1.7400	+2.353%	40	5,882	-52.874%
2025-12-02	1.7600	1.7600	1.7000	1.7000	-2.299%	8	5,882	-51.765%
2025-12-01	1.8700	1.8700	1.7400	1.7400	-1.695%	12	5,882	-52.874%
2025-11-28	1.6500	1.7700	1.6500	1.7700	-6.349%	41	5,882	-53.672%
2025-11-26	1.8500	1.8900	1.8500	1.8900	+0.532%	6	5,877	-56.614%
2025-11-21	1.8800	1.8800	1.8800	1.8800	0.000%	1	5,877	-56.383%
2025-11-20	1.8400	1.8800	1.8400	1.8800	-4.569%	2,705	5,876	-56.383%
2025-11-17	1.9700	1.9700	1.9700	1.9700	+9.444%	82	3,177	-58.376%
2025-11-14	1.8000	1.8000	1.8000	1.8000	+3.448%	1	3,103	-54.444%
2025-11-13	1.7400	1.7400	1.7400	1.7400	+5.455%	1	3,103	-52.874%
2025-11-11	1.6500	1.6500	1.6500	1.6500	-13.613%	2	3,102	-50.303%
2025-11-05	1.9600	1.9600	1.9100	1.9100	-6.829%	37	3,102	-57.068%
2025-10-30	2.0100	2.0500	2.0100	2.0500	+4.592%	11	3,102	-60.000%
2025-10-29	1.9600	1.9600	1.9600	1.9600	-2.000%	1	3,102	-58.163%
2025-10-17	2.0000	2.0000	2.0000	2.0000	+3.093%	3	3,102	-59.000%
2025-10-15	1.9400	1.9400	1.9400	1.9400	-5.366%	5	3,102	-57.732%
2025-10-14	2.0500	2.0500	2.0500	2.0500	+5.128%	2	3,102	-60.000%
2025-10-09	1.9500	1.9500	1.9500	1.9500	+1.036%	10	3,102	-57.949%
2025-10-08	1.9300	1.9300	1.9300	1.9300	+1.047%	2	3,102	-57.513%
2025-10-07	1.9000	1.9100	1.9000	1.9100	+1.058%	60	3,101	-57.068%
2025-10-03	1.8900	1.8900	1.8900	1.8900	-1.047%	5	3,101	-56.614%
2025-10-02	1.9100	1.9100	1.9100	1.9100	+15.060%	5	3,101	-57.068%
2025-09-29	1.6600	1.6600	1.6600	1.6600	+3.750%	7	3,101	-50.602%
2025-09-25	1.6800	1.7000	1.6000	1.6000	-3.030%	3,148	3,108	-48.750%
2025-09-23	1.6500	1.6500	1.6500	1.6500	-4.070%	100	103	-50.303%
2025-09-17	1.7200	1.7200	1.7100	1.7200	0.000%	3	3	-52.326%