Dark

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

EOD

Oct 1, 2026

2.23+2.765%(+0.06)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2500	2.2500	2.2200	2.2300	+2.765%	55	6,157	0.000%
2026-09-25	2.2000	2.2000	2.1700	2.1700	-3.556%	21	6,202	+2.765%
2026-09-22	2.2500	2.2500	2.2500	2.2500	+0.446%	1	6,217	-0.889%
2026-09-21	2.2100	2.2400	2.2100	2.2400	+0.901%	110	6,216	-0.446%
2026-09-18	2.2100	2.2200	2.2100	2.2200	-1.333%	6	6,316	+0.450%
2026-09-17	2.2500	2.2500	2.2500	2.2500	-2.174%	1	6,310	-0.889%
2026-09-15	2.3000	2.3000	2.3000	2.3000	+0.877%	30	6,311	-3.043%
2026-09-11	2.3000	2.3000	2.2800	2.2800	-2.146%	23	6,281	-2.193%
2026-09-10	2.3300	2.3300	2.3300	2.3300	+0.866%	100	6,264	-4.292%
2026-09-08	2.3000	2.3100	2.3000	2.3100	-1.702%	108	6,164	-3.463%
2026-09-03	2.3700	2.3700	2.3500	2.3500	-1.674%	3	6,256	-5.106%
2026-09-02	2.3900	2.3900	2.3900	2.3900	+0.420%	45	6,255	-6.695%
2026-08-31	2.4000	2.4000	2.3800	2.3800	-1.653%	4	6,290	-6.303%
2026-08-28	2.4000	2.4600	2.4000	2.4200	+3.863%	122	6,292	-7.851%
2026-08-27	2.3400	2.3400	2.3300	2.3300	-2.510%	51	6,170	-4.292%
2026-08-26	2.4300	2.4300	2.3900	2.3900	+0.844%	1,509	6,221	-6.695%
2026-08-25	2.3700	2.3900	2.3700	2.3700	+1.282%	18	4,740	-5.907%
2026-08-24	2.3400	2.3400	2.3400	2.3400	-0.847%	10	4,758	-4.701%
2026-08-21	2.4100	2.4100	2.3500	2.3600	-7.087%	10	4,768	-5.508%
2026-08-20	2.5400	2.5400	2.5400	2.5400	+0.794%	2	4,777	-12.205%
2026-08-19	2.5200	2.5200	2.5200	2.5200	-4.906%	50	4,775	-11.508%
2026-08-17	2.5300	2.6500	2.5200	2.6500	+4.331%	29	4,725	-15.849%
2026-08-14	2.5300	2.5400	2.5300	2.5400	+0.794%	3	4,695	-12.205%
2026-08-13	2.5000	2.5200	2.4800	2.5200	+2.857%	38	4,692	-11.508%
2026-08-11	2.4500	2.4500	2.4500	2.4500	-2.000%	6	4,654	-8.980%
2026-08-10	2.5000	2.5000	2.5000	2.5000	-0.794%	3	4,660	-10.800%
2026-08-07	2.5500	2.5500	2.5200	2.5200	-0.787%	7	4,663	-11.508%
2026-08-06	2.5400	2.5400	2.5400	2.5400	-5.224%	1	4,666	-12.205%
2026-08-04	2.6800	2.6800	2.6800	2.6800	-0.372%	4	4,666	-16.791%
2026-07-31	2.7200	2.7200	2.6900	2.6900	-2.182%	22	4,670	-17.100%
2026-07-24	2.7300	2.7500	2.7200	2.7500	+8.268%	27	4,650	-18.909%
2026-07-23	2.5400	2.5400	2.5400	2.5400	-1.550%	1	4,624	-12.205%
2026-07-22	2.5800	2.5800	2.5800	2.5800	-0.769%	30	4,623	-13.566%
2026-07-21	2.5800	2.6000	2.5800	2.6000	0.000%	12	4,651	-14.231%
2026-07-20	2.6000	2.6000	2.6000	2.6000	-1.887%	50	4,660	-14.231%
2026-07-17	2.6500	2.6500	2.6500	2.6500	-0.376%	3	4,610	-15.849%
2026-07-16	2.6100	2.6600	2.6100	2.6600	+5.138%	34	4,613	-16.165%
2026-07-15	2.5600	2.5600	2.5300	2.5300	-2.317%	12	4,586	-11.858%
2026-07-14	2.5900	2.5900	2.5900	2.5900	-2.996%	7	4,598	-13.900%
2026-07-13	2.6000	2.6700	2.6000	2.6700	+3.089%	5	4,668	-16.479%
2026-07-10	2.5900	2.5900	2.5900	2.5900	-4.428%	4	4,670	-13.900%
2026-07-08	2.7100	2.7100	2.7100	2.7100	+0.370%	70	4,666	-17.712%
2026-07-07	2.6100	2.7000	2.6100	2.7000	+12.033%	50	4,666	-17.407%
2026-07-06	2.6400	3.0000	2.3800	2.4100	-5.490%	60	4,667	-7.469%
2026-07-02	2.6000	2.6300	2.4500	2.5500	-4.135%	155	4,826	-12.549%
2026-07-01	2.6800	2.6800	2.6400	2.6600	-4.659%	52	4,826	-16.165%
2026-06-30	2.7900	2.7900	2.7900	2.7900	-6.689%	10	4,829	-20.072%
2026-06-25	2.9900	2.9900	2.9900	2.9900	0.000%	6	4,829	-25.418%
2026-06-22	2.7600	2.9900	2.7600	2.9900	+2.048%	9	4,835	-25.418%
2026-06-18	2.8900	2.9300	2.8900	2.9300	+4.643%	51	4,883	-23.891%
2026-06-16	2.7900	2.9800	2.7900	2.8000	-1.408%	15	4,883	-20.357%
2026-06-15	2.8100	2.8500	2.8100	2.8400	+1.429%	17	4,874	-21.479%
2026-06-12	2.7900	2.9900	2.7900	2.8000	-5.405%	4	4,874	-20.357%
2026-06-11	2.9500	2.9600	2.9500	2.9600	+2.069%	6	4,874	-24.662%
2026-06-09	2.9000	2.9000	2.9000	2.9000	+5.839%	1	4,874	-23.103%
2026-06-05	2.6900	2.8100	2.6900	2.7400	+1.481%	41	4,875	-18.613%
2026-06-04	2.6700	2.7000	2.6700	2.7000	-3.915%	102	4,834	-17.407%
2026-06-03	2.8600	2.8600	2.7000	2.8100	+4.074%	5	4,752	-20.641%
2026-06-02	2.7000	2.7000	2.7000	2.7000	-5.263%	50	4,757	-17.407%
2026-06-01	2.7800	2.8500	2.7800	2.8500	+0.707%	5	4,707	-21.754%
2026-05-29	2.8000	2.8300	2.8000	2.8300	-5.667%	59	4,710	-21.201%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-1.639%	50	4,657	-25.667%
2026-05-26	3.0500	3.0500	3.0500	3.0500	-3.175%	3	4,607	-26.885%
2026-05-22	3.0300	3.1500	3.0300	3.1500	0.000%	11	4,610	-29.206%
2026-05-21	3.1500	3.1500	3.1500	3.1500	+1.613%	10	4,599	-29.206%
2026-05-18	3.1100	3.1100	3.1000	3.1000	+5.442%	3	4,599	-28.065%
2026-05-15	2.9800	2.9800	2.9400	2.9400	0.000%	12	4,609	-24.150%
2026-05-13	2.9400	2.9400	2.9400	2.9400	-2.000%	1	4,594	-24.150%
2026-05-12	2.9500	3.0000	2.7500	3.0000	+2.740%	11	4,593	-25.667%
2026-05-11	2.9200	2.9200	2.9200	2.9200	-1.351%	5	4,593	-23.630%
2026-05-08	2.9600	2.9600	2.9600	2.9600	+4.965%	100	4,578	-24.662%
2026-05-07	2.8200	2.8200	2.8200	2.8200	-5.051%	10	4,478	-20.922%
2026-05-06	2.8700	2.9700	2.8700	2.9700	+0.678%	7	4,468	-24.916%
2026-05-05	2.6000	3.1000	2.6000	2.9500	+1.724%	4	4,461	-24.407%
2026-05-04	2.9700	2.9700	2.9000	2.9000	-0.685%	6	4,462	-23.103%
2026-05-01	2.9000	2.9800	2.5500	2.9200	+6.182%	31	4,431	-23.630%
2026-04-30	2.8400	2.8400	2.7500	2.7500	+0.365%	256	4,431	-18.909%
2026-04-29	2.7600	2.7600	2.7400	2.7400	-2.491%	2	4,181	-18.613%
2026-04-28	2.8100	2.8100	2.8100	2.8100	-0.707%	1	4,180	-20.641%
2026-04-23	2.8300	2.8300	2.8300	2.8300	+3.285%	3	4,179	-21.201%
2026-04-22	2.7700	2.7700	2.7400	2.7400	+0.735%	5	4,182	-18.613%
2026-04-20	2.7200	2.7200	2.7200	2.7200	-3.546%	1	4,187	-18.015%
2026-04-17	2.7700	2.8200	2.7700	2.8200	-1.742%	12	4,186	-20.922%
2026-04-16	2.8700	2.8700	2.8700	2.8700	-1.034%	9	4,174	-22.300%
2026-04-15	2.9000	2.9000	2.9000	2.9000	+1.045%	4	4,183	-23.103%
2026-04-14	2.8700	2.8700	2.8700	2.8700	-10.313%	7	4,187	-22.300%
2026-04-13	3.2000	3.2000	3.2000	3.2000	+7.383%	1	4,194	-30.313%
2026-04-10	3.0000	3.0000	2.8200	2.9800	-0.667%	8	4,194	-25.168%
2026-04-08	2.8300	3.0000	2.8300	3.0000	-3.846%	3	4,200	-25.667%
2026-03-30	3.1200	3.1200	3.1200	3.1200	-4.294%	4	4,197	-28.526%
2026-03-27	3.2500	3.2600	3.2400	3.2600	+5.161%	473	4,197	-31.595%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-3.125%	20	4,010	-28.065%
2026-03-20	3.2000	3.2500	3.2000	3.2000	+5.263%	3	4,010	-30.313%
2026-03-18	3.2000	3.2000	3.0400	3.0400	-3.492%	4	4,009	-26.645%
2026-03-17	3.1500	3.1500	3.1500	3.1500	-3.077%	50	4,005	-29.206%
2026-03-16	3.2500	3.2500	3.2500	3.2500	-1.216%	3	3,955	-31.385%
2026-03-13	3.2900	3.2900	3.2900	3.2900	+6.472%	6	3,958	-32.219%
2026-03-11	3.0700	3.0900	3.0500	3.0900	+4.040%	156	3,952	-27.832%
2026-03-10	3.0500	3.1000	2.9500	2.9700	-8.615%	9	3,796	-24.916%
2026-03-09	3.2700	3.2700	3.2100	3.2500	0.000%	5	3,797	-31.385%
2026-03-05	3.2500	3.2500	3.2500	3.2500	-1.813%	10	3,798	-31.385%
2026-03-02	3.3100	3.3100	3.3100	3.3100	0.000%	3	3,788	-32.628%
2026-02-25	3.3100	3.3100	3.3100	3.3100	-2.647%	1	3,784	-32.628%
2026-02-24	3.2500	3.4000	3.2500	3.4000	-0.293%	2	3,784	-34.412%
2026-02-23	3.3000	3.4100	3.3000	3.4100	+4.923%	24	3,784	-34.604%
2026-02-19	3.2500	3.2500	3.2500	3.2500	+3.175%	11	3,764	-31.385%
2026-02-17	3.1000	3.1500	3.1000	3.1500	+5.351%	11	3,753	-29.206%
2026-02-13	2.9000	3.1000	2.9000	2.9900	-12.059%	54	3,773	-25.418%
2026-02-12	3.4000	3.4300	3.4000	3.4000	+1.493%	13	3,773	-34.412%
2026-02-11	3.3500	3.3500	3.3500	3.3500	-0.888%	1	3,782	-33.433%
2026-02-09	3.4500	3.4500	3.3800	3.3800	-0.588%	6	3,781	-34.024%
2026-02-06	3.4000	3.4000	3.4000	3.4000	+0.592%	1	3,787	-34.412%
2026-02-05	3.9600	3.9600	3.3800	3.3800	+0.297%	8	3,786	-34.024%
2026-02-04	3.3700	3.3700	3.3700	3.3700	-1.173%	14	3,784	-33.828%
2026-02-03	3.3100	3.4400	3.3100	3.4100	+1.791%	22	3,788	-34.604%
2026-01-30	3.3000	3.3500	3.2500	3.3500	+3.077%	20	3,790	-33.433%
2026-01-28	3.2000	3.3000	3.2000	3.2500	+1.562%	9	3,800	-31.385%
2026-01-27	3.2000	3.2500	3.2000	3.2000	0.000%	122	3,797	-30.313%
2026-01-26	3.1900	3.2000	3.1100	3.2000	+71.123%	5	3,790	-30.313%
2026-01-23	3.1500	3.2000	1.8700	1.8700	-40.635%	32	3,791	+19.251%
2026-01-22	3.1500	3.2300	3.1000	3.1500	-3.077%	3,732	3,706	-29.206%
2026-01-20	3.2000	3.2500	3.2000	3.2500	+4.839%	8	40	-31.385%
2026-01-16	3.1200	3.1200	3.1000	3.1000	+1.974%	5	27	-28.065%
2026-01-15	3.0400	3.0400	3.0400	3.0400	-0.654%	1	27	-26.645%
2026-01-14	3.1000	3.1500	3.0600	3.0600	+5.517%	14	27	-27.124%
2026-01-13	2.8500	2.9000	2.8500	2.9000	-0.344%	13	14	-23.103%
2026-01-05	2.9100	2.9100	2.9100	2.9100	0.000%	1	1	-23.368%