Dark

RIVN20281215P10
RIVN Dec 15 2028 10.00 Put (RIVN281215P00010000)
option OPRA

EOD

Jul 24, 2026

2.75+8.268%(+0.21)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.7300	2.7500	2.7200	2.7500	+8.268%	27	4,650	0.000%
2026-07-23	2.5400	2.5400	2.5400	2.5400	-1.550%	1	4,624	+8.268%
2026-07-22	2.5800	2.5800	2.5800	2.5800	-0.769%	30	4,623	+6.589%
2026-07-21	2.5800	2.6000	2.5800	2.6000	0.000%	12	4,651	+5.769%
2026-07-20	2.6000	2.6000	2.6000	2.6000	-1.887%	50	4,660	+5.769%
2026-07-17	2.6500	2.6500	2.6500	2.6500	-0.376%	3	4,610	+3.774%
2026-07-16	2.6100	2.6600	2.6100	2.6600	+5.138%	34	4,613	+3.383%
2026-07-15	2.5600	2.5600	2.5300	2.5300	-2.317%	12	4,586	+8.696%
2026-07-14	2.5900	2.5900	2.5900	2.5900	-2.996%	7	4,598	+6.178%
2026-07-13	2.6000	2.6700	2.6000	2.6700	+3.089%	5	4,668	+2.996%
2026-07-10	2.5900	2.5900	2.5900	2.5900	-4.428%	4	4,670	+6.178%
2026-07-08	2.7100	2.7100	2.7100	2.7100	+0.370%	70	4,666	+1.476%
2026-07-07	2.6100	2.7000	2.6100	2.7000	+12.033%	50	4,666	+1.852%
2026-07-06	2.6400	3.0000	2.3800	2.4100	-5.490%	60	4,667	+14.108%
2026-07-02	2.6000	2.6300	2.4500	2.5500	-4.135%	155	4,826	+7.843%
2026-07-01	2.6800	2.6800	2.6400	2.6600	-4.659%	52	4,826	+3.383%
2026-06-30	2.7900	2.7900	2.7900	2.7900	-6.689%	10	4,829	-1.434%
2026-06-25	2.9900	2.9900	2.9900	2.9900	0.000%	6	4,829	-8.027%
2026-06-22	2.7600	2.9900	2.7600	2.9900	+2.048%	9	4,835	-8.027%
2026-06-18	2.8900	2.9300	2.8900	2.9300	+4.643%	51	4,883	-6.143%
2026-06-16	2.7900	2.9800	2.7900	2.8000	-1.408%	15	4,883	-1.786%
2026-06-15	2.8100	2.8500	2.8100	2.8400	+1.429%	17	4,874	-3.169%
2026-06-12	2.7900	2.9900	2.7900	2.8000	-5.405%	4	4,874	-1.786%
2026-06-11	2.9500	2.9600	2.9500	2.9600	+2.069%	6	4,874	-7.095%
2026-06-09	2.9000	2.9000	2.9000	2.9000	+5.839%	1	4,874	-5.172%
2026-06-05	2.6900	2.8100	2.6900	2.7400	+1.481%	41	4,875	+0.365%
2026-06-04	2.6700	2.7000	2.6700	2.7000	-3.915%	102	4,834	+1.852%
2026-06-03	2.8600	2.8600	2.7000	2.8100	+4.074%	5	4,752	-2.135%
2026-06-02	2.7000	2.7000	2.7000	2.7000	-5.263%	50	4,757	+1.852%
2026-06-01	2.7800	2.8500	2.7800	2.8500	+0.707%	5	4,707	-3.509%
2026-05-29	2.8000	2.8300	2.8000	2.8300	-5.667%	59	4,710	-2.827%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-1.639%	50	4,657	-8.333%
2026-05-26	3.0500	3.0500	3.0500	3.0500	-3.175%	3	4,607	-9.836%
2026-05-22	3.0300	3.1500	3.0300	3.1500	0.000%	11	4,610	-12.698%
2026-05-21	3.1500	3.1500	3.1500	3.1500	+1.613%	10	4,599	-12.698%
2026-05-18	3.1100	3.1100	3.1000	3.1000	+5.442%	3	4,599	-11.290%
2026-05-15	2.9800	2.9800	2.9400	2.9400	0.000%	12	4,609	-6.463%
2026-05-13	2.9400	2.9400	2.9400	2.9400	-2.000%	1	4,594	-6.463%
2026-05-12	2.9500	3.0000	2.7500	3.0000	+2.740%	11	4,593	-8.333%
2026-05-11	2.9200	2.9200	2.9200	2.9200	-1.351%	5	4,593	-5.822%
2026-05-08	2.9600	2.9600	2.9600	2.9600	+4.965%	100	4,578	-7.095%
2026-05-07	2.8200	2.8200	2.8200	2.8200	-5.051%	10	4,478	-2.482%
2026-05-06	2.8700	2.9700	2.8700	2.9700	+0.678%	7	4,468	-7.407%
2026-05-05	2.6000	3.1000	2.6000	2.9500	+1.724%	4	4,461	-6.780%
2026-05-04	2.9700	2.9700	2.9000	2.9000	-0.685%	6	4,462	-5.172%
2026-05-01	2.9000	2.9800	2.5500	2.9200	+6.182%	31	4,431	-5.822%
2026-04-30	2.8400	2.8400	2.7500	2.7500	+0.365%	256	4,431	0.000%
2026-04-29	2.7600	2.7600	2.7400	2.7400	-2.491%	2	4,181	+0.365%
2026-04-28	2.8100	2.8100	2.8100	2.8100	-0.707%	1	4,180	-2.135%
2026-04-23	2.8300	2.8300	2.8300	2.8300	+3.285%	3	4,179	-2.827%
2026-04-22	2.7700	2.7700	2.7400	2.7400	+0.735%	5	4,182	+0.365%
2026-04-20	2.7200	2.7200	2.7200	2.7200	-3.546%	1	4,187	+1.103%
2026-04-17	2.7700	2.8200	2.7700	2.8200	-1.742%	12	4,186	-2.482%
2026-04-16	2.8700	2.8700	2.8700	2.8700	-1.034%	9	4,174	-4.181%
2026-04-15	2.9000	2.9000	2.9000	2.9000	+1.045%	4	4,183	-5.172%
2026-04-14	2.8700	2.8700	2.8700	2.8700	-10.313%	7	4,187	-4.181%
2026-04-13	3.2000	3.2000	3.2000	3.2000	+7.383%	1	4,194	-14.063%
2026-04-10	3.0000	3.0000	2.8200	2.9800	-0.667%	8	4,194	-7.718%
2026-04-08	2.8300	3.0000	2.8300	3.0000	-3.846%	3	4,200	-8.333%
2026-03-30	3.1200	3.1200	3.1200	3.1200	-4.294%	4	4,197	-11.859%
2026-03-27	3.2500	3.2600	3.2400	3.2600	+5.161%	473	4,197	-15.644%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-3.125%	20	4,010	-11.290%
2026-03-20	3.2000	3.2500	3.2000	3.2000	+5.263%	3	4,010	-14.063%
2026-03-18	3.2000	3.2000	3.0400	3.0400	-3.492%	4	4,009	-9.539%
2026-03-17	3.1500	3.1500	3.1500	3.1500	-3.077%	50	4,005	-12.698%
2026-03-16	3.2500	3.2500	3.2500	3.2500	-1.216%	3	3,955	-15.385%
2026-03-13	3.2900	3.2900	3.2900	3.2900	+6.472%	6	3,958	-16.413%
2026-03-11	3.0700	3.0900	3.0500	3.0900	+4.040%	156	3,952	-11.003%
2026-03-10	3.0500	3.1000	2.9500	2.9700	-8.615%	9	3,796	-7.407%
2026-03-09	3.2700	3.2700	3.2100	3.2500	0.000%	5	3,797	-15.385%
2026-03-05	3.2500	3.2500	3.2500	3.2500	-1.813%	10	3,798	-15.385%
2026-03-02	3.3100	3.3100	3.3100	3.3100	0.000%	3	3,788	-16.918%
2026-02-25	3.3100	3.3100	3.3100	3.3100	-2.647%	1	3,784	-16.918%
2026-02-24	3.2500	3.4000	3.2500	3.4000	-0.293%	2	3,784	-19.118%
2026-02-23	3.3000	3.4100	3.3000	3.4100	+4.923%	24	3,784	-19.355%
2026-02-19	3.2500	3.2500	3.2500	3.2500	+3.175%	11	3,764	-15.385%
2026-02-17	3.1000	3.1500	3.1000	3.1500	+5.351%	11	3,753	-12.698%
2026-02-13	2.9000	3.1000	2.9000	2.9900	-12.059%	54	3,773	-8.027%
2026-02-12	3.4000	3.4300	3.4000	3.4000	+1.493%	13	3,773	-19.118%
2026-02-11	3.3500	3.3500	3.3500	3.3500	-0.888%	1	3,782	-17.910%
2026-02-09	3.4500	3.4500	3.3800	3.3800	-0.588%	6	3,781	-18.639%
2026-02-06	3.4000	3.4000	3.4000	3.4000	+0.592%	1	3,787	-19.118%
2026-02-05	3.9600	3.9600	3.3800	3.3800	+0.297%	8	3,786	-18.639%
2026-02-04	3.3700	3.3700	3.3700	3.3700	-1.173%	14	3,784	-18.398%
2026-02-03	3.3100	3.4400	3.3100	3.4100	+1.791%	22	3,788	-19.355%
2026-01-30	3.3000	3.3500	3.2500	3.3500	+3.077%	20	3,790	-17.910%
2026-01-28	3.2000	3.3000	3.2000	3.2500	+1.562%	9	3,800	-15.385%
2026-01-27	3.2000	3.2500	3.2000	3.2000	0.000%	122	3,797	-14.063%
2026-01-26	3.1900	3.2000	3.1100	3.2000	+71.123%	5	3,790	-14.063%
2026-01-23	3.1500	3.2000	1.8700	1.8700	-40.635%	32	3,791	+47.059%
2026-01-22	3.1500	3.2300	3.1000	3.1500	-3.077%	3,732	3,706	-12.698%
2026-01-20	3.2000	3.2500	3.2000	3.2500	+4.839%	8	40	-15.385%
2026-01-16	3.1200	3.1200	3.1000	3.1000	+1.974%	5	27	-11.290%
2026-01-15	3.0400	3.0400	3.0400	3.0400	-0.654%	1	27	-9.539%
2026-01-14	3.1000	3.1500	3.0600	3.0600	+5.517%	14	27	-10.131%
2026-01-13	2.8500	2.9000	2.8500	2.9000	-0.344%	13	14	-5.172%
2026-01-05	2.9100	2.9100	2.9100	2.9100	0.000%	1	1	-5.498%