Dark

RIVN20281215P5
RIVN Dec 15 2028 5.00 Put (RIVN281215P00005000)
option OPRA

EOD

Sep 29, 2026

0.6000-4.762%(-0.0300)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6000	0.6000	0.6000	0.6000	-4.762%	25	124,653	0.000%
2026-09-28	0.6000	0.6300	0.6000	0.6300	+3.279%	18	124,628	-4.762%
2026-09-24	0.6100	0.6100	0.5900	0.6100	-4.688%	25	124,618	-1.639%
2026-09-23	0.6100	0.6400	0.6100	0.6400	+1.587%	20	124,593	-6.250%
2026-09-22	0.6300	0.6300	0.6300	0.6300	0.000%	10	124,573	-4.762%
2026-09-21	0.6300	0.6500	0.6100	0.6300	-5.970%	52	124,563	-4.762%
2026-09-18	0.6700	0.6700	0.6700	0.6700	+6.349%	20	124,528	-10.448%
2026-09-17	0.6500	0.6500	0.5500	0.6300	-7.353%	19	124,508	-4.762%
2026-09-11	0.6800	0.6800	0.6800	0.6800	-5.556%	10	124,492	-11.765%
2026-09-10	0.7500	0.7500	0.7200	0.7200	+1.408%	2	124,502	-16.667%
2026-09-09	0.7100	0.7100	0.7100	0.7100	+5.970%	2	124,500	-15.493%
2026-09-04	0.7100	0.7100	0.6600	0.6700	-1.471%	33	124,495	-10.448%
2026-09-03	0.7000	0.7000	0.6800	0.6800	-4.225%	54	124,495	-11.765%
2026-09-02	0.7100	0.7100	0.7100	0.7100	+1.429%	1	124,494	-15.493%
2026-08-28	0.7000	0.7000	0.7000	0.7000	-1.408%	7	124,494	-14.286%
2026-08-27	0.7100	0.7100	0.7100	0.7100	0.000%	5	124,494	-15.493%
2026-08-26	0.7300	0.7600	0.7100	0.7100	-2.740%	67	124,494	-15.493%
2026-08-21	0.7300	0.7300	0.7300	0.7300	-5.195%	30	124,489	-17.808%
2026-08-20	0.7700	0.7700	0.7700	0.7700	0.000%	5	124,504	-22.078%
2026-08-17	0.7700	0.7700	0.7700	0.7700	+5.479%	1	124,504	-22.078%
2026-08-14	0.7600	0.7600	0.7300	0.7300	-2.667%	21	124,504	-17.808%
2026-08-13	0.7500	0.7500	0.7500	0.7500	+2.740%	1	124,504	-20.000%
2026-08-12	0.7300	0.7300	0.7300	0.7300	-2.667%	1	124,504	-17.808%
2026-08-11	0.7500	0.7500	0.7500	0.7500	0.000%	10	124,504	-20.000%
2026-08-10	0.7500	0.7500	0.7500	0.7500	-1.316%	1	124,504	-20.000%
2026-08-07	0.7600	0.7600	0.7600	0.7600	-9.524%	15	124,504	-21.053%
2026-08-04	0.8400	0.8400	0.8400	0.8400	-9.677%	5,000	119,489	-28.571%
2026-07-30	0.9000	0.9300	0.9000	0.9300	+16.250%	20	119,489	-35.484%
2026-07-22	0.8000	0.8000	0.8000	0.8000	-9.091%	20	119,470	-25.000%
2026-07-17	0.8800	0.8800	0.8800	0.8800	+6.024%	1	119,470	-31.818%
2026-07-09	0.8300	0.8300	0.8300	0.8300	-3.488%	100	119,470	-27.711%
2026-07-07	0.8500	0.8800	0.8500	0.8600	+11.688%	400	119,370	-30.233%
2026-07-06	0.8300	0.8300	0.7600	0.7700	-8.333%	219	119,346	-22.078%
2026-07-02	0.7500	0.8400	0.7500	0.8400	-1.176%	2	119,131	-28.571%
2026-07-01	0.8500	0.8500	0.8500	0.8500	0.000%	15	119,131	-29.412%
2026-06-30	0.8500	0.8500	0.8500	0.8500	0.000%	15	119,116	-29.412%
2026-06-29	0.8300	0.8500	0.8300	0.8500	-11.458%	16	119,101	-29.412%
2026-06-25	0.9600	0.9600	0.9600	0.9600	+3.226%	3,000	119,087	-37.500%
2026-06-24	0.9400	0.9400	0.9300	0.9300	0.000%	2	119,087	-35.484%
2026-06-23	0.9300	0.9300	0.9300	0.9300	-1.064%	10	119,088	-35.484%
2026-06-18	0.9700	0.9800	0.9400	0.9400	+2.174%	34	118,838	-36.170%
2026-06-17	0.9000	0.9200	0.8800	0.9200	+3.371%	102	118,838	-34.783%
2026-06-15	0.8900	0.8900	0.8900	0.8900	-3.261%	100	118,838	-32.584%
2026-06-12	0.9200	0.9200	0.9200	0.9200	+2.222%	100	118,838	-34.783%
2026-06-10	0.9000	0.9000	0.9000	0.9000	-4.255%	3	118,838	-33.333%
2026-06-09	0.9400	0.9400	0.9400	0.9400	+4.444%	1	118,837	-36.170%
2026-06-08	0.9000	0.9000	0.9000	0.9000	-2.174%	25	118,837	-33.333%
2026-06-05	0.9000	0.9600	0.9000	0.9200	+2.222%	9	118,837	-34.783%
2026-06-03	0.9600	0.9600	0.9000	0.9000	-2.174%	16	118,842	-33.333%
2026-06-02	0.9500	0.9500	0.9000	0.9200	-2.128%	14	118,828	-34.783%
2026-06-01	1.0400	1.0400	0.9400	0.9400	-4.082%	27	118,825	-36.170%
2026-05-28	0.9800	0.9800	0.9800	0.9800	-5.769%	1	118,824	-38.776%
2026-05-26	0.8800	1.0400	0.8800	1.0400	0.000%	1,126	118,825	-42.308%
2026-05-21	1.0600	1.0600	1.0400	1.0400	-0.952%	6	117,781	-42.308%
2026-05-20	1.1000	1.1000	1.0400	1.0500	-1.869%	3,298	117,781	-42.857%
2026-05-19	1.1200	1.1200	1.0400	1.0700	+2.885%	4,000	112,396	-43.925%
2026-05-18	0.9700	1.0600	0.9700	1.0400	+2.970%	22,838	112,396	-42.308%
2026-05-15	0.9600	1.0100	0.9600	1.0100	+9.783%	940	112,396	-40.594%
2026-05-13	0.9700	0.9700	0.9200	0.9200	-6.122%	25	92,901	-34.783%
2026-05-12	1.0500	1.0500	0.9700	0.9800	+3.158%	152	92,901	-38.776%
2026-05-11	0.9500	0.9500	0.9500	0.9500	-5.000%	4	92,901	-36.842%
2026-05-08	1.0000	1.0000	1.0000	1.0000	-2.913%	5	92,905	-40.000%
2026-05-07	1.0300	1.0300	1.0300	1.0300	+4.040%	10	92,905	-41.748%
2026-05-05	1.0000	1.0000	0.9900	0.9900	+2.062%	7	92,915	-39.394%
2026-05-04	0.9700	0.9700	0.9700	0.9700	+3.191%	100	85,392	-38.144%
2026-05-01	0.9600	0.9600	0.9400	0.9400	-3.093%	10	85,292	-36.170%
2026-04-30	0.9700	0.9700	0.9700	0.9700	+5.435%	2	85,292	-38.144%
2026-04-29	0.9200	0.9200	0.9200	0.9200	-4.167%	2	85,292	-34.783%
2026-04-24	0.9600	0.9600	0.9500	0.9600	-1.031%	14	85,292	-37.500%
2026-04-22	1.0000	1.0000	0.9700	0.9700	-6.731%	9	85,292	-38.144%
2026-04-21	1.0400	1.0400	1.0400	1.0400	+2.970%	20	85,290	-42.308%
2026-04-20	0.9600	1.1000	0.9600	1.0100	-4.717%	230	85,290	-40.594%
2026-04-16	1.0600	1.0600	1.0600	1.0600	+1.923%	2	85,060	-43.396%
2026-04-15	1.0400	1.0400	1.0400	1.0400	-2.804%	1	79,260	-42.308%
2026-04-14	1.0600	1.0700	1.0600	1.0700	-0.926%	5,101	79,259	-43.925%
2026-04-13	1.1000	1.1000	1.0800	1.0800	-1.818%	130	79,959	-44.444%
2026-04-10	1.1000	1.1000	1.1000	1.1000	0.000%	100	79,829	-45.455%
2026-04-09	1.1600	1.1600	1.1000	1.1000	-1.786%	423	79,729	-45.455%
2026-04-08	1.1200	1.1200	1.1100	1.1200	-3.448%	340	79,729	-46.429%
2026-04-01	1.1600	1.1600	1.1600	1.1600	-3.333%	140	79,729	-48.276%
2026-03-30	1.1900	1.2000	1.1700	1.2000	0.000%	193	79,729	-50.000%
2026-03-27	1.1800	1.2000	1.1800	1.2000	+4.348%	10,078	79,729	-50.000%
2026-03-25	1.1500	1.1500	1.1500	1.1500	0.000%	43	70,443	-47.826%
2026-03-24	1.1500	1.1500	1.1500	1.1500	+1.770%	30	70,443	-47.826%
2026-03-23	1.1600	1.1600	1.1300	1.1300	-2.586%	4,002	70,443	-46.903%
2026-03-20	1.1500	1.2100	1.0000	1.1600	-0.855%	162	66,443	-48.276%
2026-03-19	1.2000	1.2000	1.1000	1.1700	+4.464%	164	66,293	-48.718%
2026-03-18	1.1600	1.1600	1.1200	1.1200	-3.448%	102	66,196	-46.429%
2026-03-17	1.1100	1.1600	1.1100	1.1600	-4.132%	101	66,096	-48.276%
2026-03-12	1.1800	1.2100	1.1800	1.2100	+3.419%	8,052	65,996	-50.413%
2026-03-11	1.1700	1.1700	1.1700	1.1700	+0.862%	4	57,946	-48.718%
2026-03-10	1.3500	1.3500	1.1600	1.1600	-5.691%	349	57,944	-48.276%
2026-03-06	1.2500	1.2500	1.2100	1.2300	+0.820%	19,234	57,596	-51.220%
2026-03-04	1.2200	1.2200	1.2200	1.2200	-6.154%	1	38,426	-50.820%
2026-02-27	1.3000	1.3000	1.3000	1.3000	+4.839%	1	38,426	-53.846%
2026-02-24	1.2400	1.2400	1.2400	1.2400	0.000%	1	38,426	-51.613%
2026-02-23	1.2100	1.2400	1.2100	1.2400	+5.983%	3	38,426	-51.613%
2026-02-19	1.1700	1.1700	1.1700	1.1700	+1.739%	35	38,426	-48.718%
2026-02-18	1.1500	1.1500	1.1500	1.1500	-4.959%	25	38,426	-47.826%
2026-02-17	1.1500	1.2100	1.1500	1.2100	+8.036%	2	38,426	-50.413%
2026-02-13	1.1600	1.1600	1.1200	1.1200	-11.111%	262	38,176	-46.429%
2026-02-12	1.2300	1.2600	1.2300	1.2600	+2.439%	2	38,176	-52.381%
2026-02-10	1.2300	1.2300	1.2300	1.2300	+4.237%	565	38,176	-51.220%
2026-02-09	1.1800	1.1800	1.1800	1.1800	-4.065%	1	37,612	-49.153%
2026-02-06	1.2300	1.2300	1.2300	1.2300	-0.806%	1	37,612	-51.220%
2026-02-05	1.2000	1.2700	1.2000	1.2400	+3.333%	17,595	37,613	-51.613%
2026-01-30	1.2000	1.2000	1.2000	1.2000	+2.564%	1	20,033	-50.000%
2026-01-26	1.1700	1.1700	1.1700	1.1700	-2.500%	5	20,032	-48.718%
2026-01-23	1.2000	1.2400	1.2000	1.2000	-8.397%	11,003	20,032	-50.000%
2026-01-20	1.3100	1.3100	1.3100	1.3100	+12.931%	13	9,055	-54.198%
2026-01-15	1.0500	1.1600	1.0500	1.1600	-3.333%	22	9,042	-48.276%
2026-01-14	1.1200	1.2000	1.1000	1.2000	+9.091%	9	9,022	-50.000%
2026-01-13	1.0000	1.1000	1.0000	1.1000	+10.000%	6	9,017	-45.455%
2026-01-12	1.0000	1.0000	1.0000	1.0000	-9.091%	1	9,014	-40.000%
2026-01-09	1.0500	1.1300	1.0500	1.1000	0.000%	9,015	9,014	-45.455%