Dark

RIVN20281215P15
RIVN Dec 15 2028 15.00 Put (RIVN281215P00015000)
option OPRA

EOD

Oct 1, 2026

4.77+0.421%(+0.02)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.7800	4.7800	4.7700	4.7700	+0.421%	40	429	0.000%
2026-09-29	4.7500	4.7500	4.7500	4.7500	+1.279%	2	389	+0.421%
2026-09-24	4.7300	4.7300	4.6900	4.6900	-3.299%	60	391	+1.706%
2026-09-23	4.8500	4.8500	4.8500	4.8500	+2.754%	5	376	-1.649%
2026-09-21	4.7000	4.8100	4.7000	4.7200	-2.680%	45	381	+1.059%
2026-09-18	4.8300	4.8500	4.7500	4.8500	+2.972%	30	411	-1.649%
2026-09-17	4.7100	4.7100	4.7100	4.7100	-1.875%	1	381	+1.274%
2026-09-14	4.8000	4.8000	4.8000	4.8000	+1.053%	1	382	-0.625%
2026-09-11	4.7500	4.7500	4.7500	4.7500	-2.062%	1	383	+0.421%
2026-09-10	4.8500	4.8500	4.8500	4.8500	+0.414%	2	384	-1.649%
2026-09-08	4.9000	4.9000	4.8000	4.8300	+0.625%	22	386	-1.242%
2026-09-04	4.8000	4.8000	4.8000	4.8000	-2.637%	2	387	-0.625%
2026-09-03	4.8000	4.9500	4.8000	4.9300	-0.404%	5	387	-3.245%
2026-09-02	5.0000	5.0000	4.9500	4.9500	-1.000%	24	382	-3.636%
2026-08-28	4.9700	5.0100	4.9600	5.0000	+2.041%	6	364	-4.600%
2026-08-26	4.9000	4.9000	4.9000	4.9000	+3.158%	10	363	-2.653%
2026-08-24	4.7500	4.7500	4.7500	4.7500	-1.860%	1	363	+0.421%
2026-08-21	4.9200	4.9200	4.8100	4.8400	-3.586%	21	363	-1.446%
2026-08-20	5.0200	5.0200	5.0200	5.0200	-6.168%	1	369	-4.980%
2026-08-17	5.3000	5.3500	5.3000	5.3500	+4.902%	32	370	-10.841%
2026-08-14	5.1000	5.1000	5.1000	5.1000	0.000%	1	360	-6.471%
2026-08-13	5.1200	5.1200	5.1000	5.1000	+2.000%	2	360	-6.471%
2026-08-12	5.0000	5.0000	5.0000	5.0000	-2.153%	1	359	-4.600%
2026-08-10	5.1400	5.1400	5.1100	5.1100	-0.195%	25	358	-6.654%
2026-08-07	5.2000	5.2000	5.0600	5.1200	-2.476%	5	358	-6.836%
2026-08-06	5.2500	5.2500	5.2500	5.2500	-1.501%	2	359	-9.143%
2026-08-05	5.3000	5.3300	5.3000	5.3300	+1.139%	7	359	-10.507%
2026-08-04	5.3500	5.3500	5.2700	5.2700	-2.407%	2	364	-9.488%
2026-08-03	5.5000	5.5000	5.4000	5.4000	+0.372%	6	363	-11.667%
2026-07-31	5.1000	5.5000	5.1000	5.3800	+3.462%	23	357	-11.338%
2026-07-30	5.0000	5.2000	5.0000	5.2000	-3.704%	6	353	-8.269%
2026-07-24	5.4000	5.4000	5.4000	5.4000	+2.079%	1	352	-11.667%
2026-07-23	5.2900	5.2900	5.2900	5.2900	+3.725%	8	351	-9.830%
2026-07-22	5.1000	5.1000	5.1000	5.1000	-1.354%	1	351	-6.471%
2026-07-20	5.1000	5.2000	5.1000	5.1700	+1.373%	6	350	-7.737%
2026-07-17	5.2700	5.2700	5.1000	5.1000	-7.273%	4	352	-6.471%
2026-07-16	5.5000	5.5000	5.5000	5.5000	+5.566%	3	352	-13.273%
2026-07-09	5.3000	5.3000	5.2100	5.2100	-2.980%	50	355	-8.445%
2026-07-08	5.4500	5.4500	5.3700	5.3700	+7.400%	6	401	-11.173%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+2.459%	1	396	-4.600%
2026-07-06	5.0200	5.0200	4.8800	4.8800	-7.048%	7	395	-2.254%
2026-07-01	5.2500	5.2500	5.2500	5.2500	-10.410%	2	398	-9.143%
2026-06-22	5.8600	5.8600	5.8600	5.8600	+6.545%	1	397	-18.601%
2026-06-18	5.5000	5.5000	5.5000	5.5000	0.000%	1	395	-13.273%
2026-06-17	5.5000	5.5000	5.5000	5.5000	+1.664%	1	395	-13.273%
2026-06-15	5.4100	5.4100	5.4100	5.4100	-4.248%	1	395	-11.830%
2026-06-10	5.7000	5.7000	5.6500	5.6500	-0.703%	26	395	-15.575%
2026-06-09	5.7000	5.7000	5.6900	5.6900	+5.370%	7	395	-16.169%
2026-06-08	5.4000	5.4000	5.4000	5.4000	0.000%	1	391	-11.667%
2026-06-05	5.4000	5.4000	5.4000	5.4000	+3.846%	2	391	-11.667%
2026-06-04	5.2000	5.2000	5.2000	5.2000	-3.346%	10	389	-8.269%
2026-06-03	5.6300	5.6300	5.3800	5.3800	-0.555%	46	379	-11.338%
2026-06-02	5.4100	5.4100	5.4100	5.4100	-3.047%	19	424	-11.830%
2026-06-01	5.5000	5.5800	5.5000	5.5800	-6.376%	22	424	-14.516%
2026-05-27	5.9600	5.9600	5.9600	5.9600	-2.295%	3	446	-19.966%
2026-05-22	6.1000	6.1000	6.1000	6.1000	-1.771%	3	443	-21.803%
2026-05-21	6.1900	6.2100	6.1900	6.2100	+0.161%	2	440	-23.188%
2026-05-20	6.2000	6.2000	6.2000	6.2000	0.000%	20	440	-23.065%
2026-05-18	6.1000	6.2000	6.0000	6.2000	+5.263%	12	458	-23.065%
2026-05-15	5.8900	5.8900	5.8900	5.8900	+13.269%	10	458	-19.015%
2026-05-12	5.8500	5.9500	5.2000	5.2000	-10.959%	31	437	-8.269%
2026-05-08	5.8200	5.8400	5.8200	5.8400	+2.456%	45	426	-18.322%
2026-05-07	5.7800	5.7800	5.7000	5.7000	+1.064%	21	381	-16.316%
2026-05-06	5.6400	5.6400	5.6400	5.6400	+11.462%	10	361	-15.426%
2026-05-05	5.0600	5.0600	5.0600	5.0600	-12.759%	20	351	-5.731%
2026-05-04	5.8000	5.8000	5.8000	5.8000	+0.870%	25	331	-17.759%
2026-05-01	5.6000	5.7500	5.6000	5.7500	+7.076%	5	326	-17.043%
2026-04-30	5.3700	5.3700	5.3700	5.3700	-2.893%	1	326	-11.173%
2026-04-29	5.5500	5.5500	5.4800	5.5300	+4.340%	161	325	-13.743%
2026-04-23	5.5000	5.5000	5.3000	5.3000	+1.923%	3	321	-10.000%
2026-04-22	5.2300	5.2300	5.2000	5.2000	-4.587%	4	320	-8.269%
2026-04-17	5.4500	5.4500	5.4500	5.4500	-16.154%	6	324	-12.477%
2026-04-14	5.5500	6.5000	5.5500	6.5000	+10.733%	3	330	-26.615%
2026-04-10	5.7700	5.8700	5.7700	5.8700	-2.167%	2	331	-18.739%
2026-04-07	6.0000	6.0000	6.0000	6.0000	+3.448%	25	331	-20.500%
2026-04-06	5.8000	5.8000	5.8000	5.8000	-3.333%	2	306	-17.759%
2026-04-02	6.0000	6.0000	6.0000	6.0000	+1.695%	1	304	-20.500%
2026-03-23	5.9000	5.9000	5.9000	5.9000	-2.156%	4	304	-19.153%
2026-03-20	5.9500	6.0300	5.9500	6.0300	-8.498%	16	308	-20.896%
2026-03-19	6.5900	6.5900	6.5900	6.5900	+13.621%	2	312	-27.618%
2026-03-18	5.8000	5.8000	5.8000	5.8000	-1.193%	1	312	-17.759%
2026-03-17	5.8700	5.8700	5.8700	5.8700	-0.508%	2	312	-18.739%
2026-03-12	5.7200	5.9000	5.7200	5.9000	-5.600%	11	310	-19.153%
2026-03-05	6.2500	6.2500	6.2500	6.2500	+1.297%	8	300	-23.680%
2026-03-02	6.2000	6.2000	6.1700	6.1700	-1.280%	15	292	-22.690%
2026-02-20	6.0500	6.2500	6.0500	6.2500	+15.741%	2	277	-23.680%
2026-02-17	5.4000	5.4000	5.4000	5.4000	-1.280%	1	276	-11.667%
2026-02-13	6.0000	6.0000	5.4100	5.4700	-10.328%	23	266	-12.797%
2026-02-10	6.1000	6.1000	6.1000	6.1000	-3.175%	4	266	-21.803%
2026-02-09	6.3000	6.3000	6.3000	6.3000	-1.563%	10	262	-24.286%
2026-02-06	6.4000	6.4000	6.4000	6.4000	+0.313%	1	252	-25.469%
2026-02-03	6.3800	6.3800	6.3800	6.3800	-2.147%	1	253	-25.235%
2026-02-02	6.5200	6.5200	6.5200	6.5200	+5.161%	2	254	-26.840%
2026-01-30	6.0000	6.2000	6.0000	6.2000	+2.479%	6	256	-23.065%
2026-01-29	5.9500	6.0500	5.9500	6.0500	+1.681%	11	250	-21.157%
2026-01-28	5.9500	5.9500	5.9500	5.9500	-0.833%	10	239	-19.832%
2026-01-27	6.0000	6.0000	6.0000	6.0000	+1.010%	1	229	-20.500%
2026-01-26	5.9200	5.9400	5.9000	5.9400	+4.211%	40	228	-19.697%
2026-01-23	5.7000	5.7000	5.7000	5.7000	-2.564%	1	188	-16.316%
2026-01-22	5.8500	5.8500	5.8500	5.8500	+2.632%	7	187	-18.462%
2026-01-20	5.8800	5.8800	5.7000	5.7000	-0.870%	2	180	-16.316%
2026-01-15	5.7500	5.7500	5.7500	5.7500	+1.950%	1	178	-17.043%
2026-01-14	5.3500	5.8000	5.3500	5.6400	+5.421%	27	177	-15.426%
2026-01-13	5.3500	5.3500	5.3500	5.3500	+2.885%	17	150	-10.841%
2026-01-09	5.0000	5.2500	5.0000	5.2000	-0.952%	103	133	-8.269%
2026-01-08	4.8000	5.2500	4.8000	5.2500	0.000%	34	34	-9.143%