Dark

RIVN20281215P13
RIVN Dec 15 2028 13.00 Put (RIVN281215P00013000)
option OPRA

EOD

Sep 24, 2026

3.59-3.235%(-0.12)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.5900	3.5900	3.5900	3.5900	-3.235%	50	497	0.000%
2026-09-18	3.7100	3.7100	3.7100	3.7100	+4.213%	12	547	-3.235%
2026-09-17	3.5600	3.5600	3.5600	3.5600	-1.385%	1	559	+0.843%
2026-09-10	3.7300	3.7300	3.6100	3.6100	-2.432%	3	560	-0.554%
2026-09-08	3.7000	3.7000	3.7000	3.7000	-1.070%	1	560	-2.973%
2026-09-04	3.7400	3.7400	3.7400	3.7400	-0.267%	2	559	-4.011%
2026-09-03	3.7500	3.7500	3.7500	3.7500	-3.101%	50	559	-4.267%
2026-08-31	3.8700	3.8700	3.8700	3.8700	-0.769%	5	509	-7.235%
2026-08-26	3.9000	3.9000	3.9000	3.9000	+4.278%	1	509	-7.949%
2026-08-25	3.7400	3.7400	3.7400	3.7400	-0.796%	1	508	-4.011%
2026-08-21	3.7700	3.7700	3.7700	3.7700	-3.333%	3	507	-4.775%
2026-08-20	3.9800	3.9800	3.9000	3.9000	-3.704%	7	510	-7.949%
2026-08-19	4.0500	4.0500	4.0500	4.0500	-3.110%	1	517	-11.358%
2026-08-18	4.1800	4.1800	4.1800	4.1800	+0.723%	1	518	-14.115%
2026-08-17	4.1500	4.1500	4.1500	4.1500	+5.063%	2	517	-13.494%
2026-08-13	3.9500	3.9500	3.9500	3.9500	+3.947%	1	515	-9.114%
2026-08-11	3.8000	3.8000	3.8000	3.8000	-3.797%	1	514	-5.526%
2026-08-10	3.9500	3.9500	3.9500	3.9500	-0.253%	1	514	-9.114%
2026-08-07	4.0000	4.0000	3.9600	3.9600	-4.578%	8	513	-9.343%
2026-08-05	4.1500	4.1500	4.1500	4.1500	-4.157%	3	515	-13.494%
2026-07-31	3.9800	4.3300	3.9800	4.3300	+4.337%	12	512	-17.090%
2026-07-23	4.1200	4.1500	4.1200	4.1500	+5.063%	31	510	-13.494%
2026-07-22	3.9500	3.9500	3.9500	3.9500	-4.819%	10	479	-9.114%
2026-07-16	4.1500	4.1500	4.1500	4.1500	+4.534%	1	469	-13.494%
2026-07-10	3.9700	3.9700	3.9700	3.9700	-0.750%	1	468	-9.572%
2026-07-09	3.9600	4.0000	3.9600	4.0000	-5.660%	2	469	-10.250%
2026-07-08	4.2200	4.2400	4.2200	4.2400	+1.435%	7	467	-15.330%
2026-07-07	4.1800	4.1800	4.1800	4.1800	+6.361%	2	461	-14.115%
2026-07-06	3.9300	3.9300	3.9300	3.9300	-1.750%	1	463	-8.651%
2026-07-02	4.0000	4.0000	4.0000	4.0000	-3.614%	1	463	-10.250%
2026-07-01	4.1500	4.1500	4.1500	4.1500	-7.572%	2	463	-13.494%
2026-06-24	4.4900	4.4900	4.4900	4.4900	-2.391%	2	465	-20.045%
2026-06-23	4.6000	4.6000	4.6000	4.6000	+5.505%	10	463	-21.957%
2026-06-22	4.3600	4.3600	4.3600	4.3600	+0.926%	1	453	-17.661%
2026-06-16	4.3200	4.3200	4.3200	4.3200	-0.461%	4	452	-16.898%
2026-06-12	4.3400	4.3400	4.3400	4.3400	-3.556%	1	448	-17.281%
2026-06-10	4.5000	4.5000	4.5000	4.5000	+5.882%	5	448	-20.222%
2026-06-05	4.2500	4.2500	4.2500	4.2500	+1.190%	20	453	-15.529%
2026-06-04	4.2000	4.2000	4.2000	4.2000	-12.500%	1	433	-14.524%
2026-06-03	4.1600	4.8000	4.1600	4.8000	+11.628%	31	434	-25.208%
2026-06-02	4.3000	4.3300	4.3000	4.3000	-1.602%	5	463	-16.512%
2026-06-01	4.3700	4.3700	4.3700	4.3700	-12.600%	2	464	-17.849%
2026-05-22	5.0000	5.0000	5.0000	5.0000	0.000%	1	462	-28.200%
2026-05-21	4.8800	5.0000	4.8800	5.0000	-0.990%	8	463	-28.200%
2026-05-19	5.0500	5.0500	5.0500	5.0500	+3.696%	15	463	-28.911%
2026-05-18	4.6600	4.8700	4.6600	4.8700	+3.617%	20	440	-26.283%
2026-05-15	4.7000	4.7000	4.7000	4.7000	+3.753%	1	440	-23.617%
2026-05-14	4.7300	4.7400	4.5300	4.5300	-1.735%	6	429	-20.751%
2026-05-13	4.6100	4.6100	4.5200	4.6100	+1.319%	221	202	-22.126%
2026-05-08	4.5500	4.5500	4.5500	4.5500	-6.186%	1	202	-21.099%
2026-05-06	4.4500	4.8500	4.4500	4.8500	+6.828%	4	201	-25.979%
2026-05-04	4.5000	4.5400	4.5000	4.5400	+5.336%	2	197	-20.925%
2026-05-01	4.3100	4.3100	4.3100	4.3100	+0.466%	1	195	-16.705%
2026-04-30	4.2900	4.2900	4.2900	4.2900	-1.606%	1	195	-16.317%
2026-04-29	4.3500	4.4100	4.3500	4.3600	+14.737%	161	194	-17.661%
2026-04-24	3.8000	3.8000	3.8000	3.8000	-9.524%	1	195	-5.526%
2026-04-23	4.2000	4.2000	4.2000	4.2000	-1.176%	1	194	-14.524%
2026-04-21	4.1000	4.2500	4.1000	4.2500	-0.235%	30	190	-15.529%
2026-04-17	4.4300	4.4300	4.2500	4.2600	+0.235%	3	190	-15.728%
2026-04-15	4.2500	4.2500	4.2500	4.2500	-5.556%	50	189	-15.529%
2026-04-07	4.5000	4.5000	4.5000	4.5000	-5.263%	1	139	-20.222%
2026-04-01	4.7500	4.7500	4.7500	4.7500	-1.042%	2	138	-24.421%
2026-03-26	4.8000	4.8000	4.8000	4.8000	+2.128%	1	138	-25.208%
2026-03-23	4.6500	4.7000	4.6500	4.7000	-5.051%	2	139	-23.617%
2026-03-20	4.9500	4.9500	4.9500	4.9500	+4.211%	1	139	-27.475%
2026-03-16	4.8200	4.8200	4.7500	4.7500	+3.712%	2	138	-24.421%
2026-03-11	4.5800	4.5800	4.5800	4.5800	+6.512%	1	138	-21.616%
2026-03-10	4.3000	4.3000	4.3000	4.3000	-9.474%	1	138	-16.512%
2026-03-09	4.7500	4.7500	4.7500	4.7500	-1.042%	1	137	-24.421%
2026-03-02	4.8000	4.8000	4.8000	4.8000	-3.030%	1	138	-25.208%
2026-02-24	4.9500	4.9500	4.9500	4.9500	0.000%	1	137	-27.475%
2026-02-19	4.9000	4.9500	4.9000	4.9500	+7.609%	2	138	-27.475%
2026-02-17	4.6000	4.6000	4.6000	4.6000	+4.545%	1	138	-21.957%
2026-02-13	4.4500	4.5400	4.3300	4.4000	-13.725%	16	133	-18.409%
2026-02-11	5.0000	5.1000	5.0000	5.1000	+0.990%	3	133	-29.608%
2026-02-10	5.0500	5.0500	5.0500	5.0500	+1.610%	1	130	-28.911%
2026-02-09	5.0000	5.0500	4.9700	4.9700	-3.868%	19	130	-27.767%
2026-02-06	5.0000	5.1700	5.0000	5.1700	-0.577%	3	111	-30.561%
2026-02-05	4.9500	5.2000	4.9500	5.2000	+6.996%	6	111	-30.962%
2026-02-04	4.8600	4.8600	4.8600	4.8600	-5.078%	1	105	-26.132%
2026-02-03	5.2000	5.2000	5.0100	5.1200	+6.224%	3	104	-29.883%
2026-02-02	4.8200	4.8200	4.8200	4.8200	+2.991%	2	103	-25.519%
2026-01-27	4.6800	4.6800	4.6800	4.6800	-3.306%	100	101	-23.291%
2026-01-23	4.8400	4.8400	4.8400	4.8400	+1.895%	1	1	-25.826%
2026-01-20	4.7500	4.7500	4.7500	4.7500	0.000%	1	1	-24.421%