Dark

RIVN20281215P8
RIVN Dec 15 2028 8.00 Put (RIVN281215P00008000)
option OPRA

EOD

Sep 24, 2026

1.37-6.803%(-0.10)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.4300	1.4300	1.3700	1.3700	-6.803%	46	1,350	0.000%
2026-09-21	1.4500	1.4700	1.4400	1.4700	-2.649%	17	1,322	-6.803%
2026-09-18	1.5100	1.5100	1.5100	1.5100	-1.307%	210	1,320	-9.272%
2026-09-11	1.5300	1.5300	1.5300	1.5300	+2.685%	2	1,324	-10.458%
2026-09-09	1.4900	1.4900	1.4900	1.4900	-5.696%	10	1,324	-8.054%
2026-09-04	1.5800	1.5800	1.5800	1.5800	+1.282%	2	1,315	-13.291%
2026-09-03	1.5600	1.5600	1.5600	1.5600	-2.500%	10	1,315	-12.179%
2026-09-01	1.6000	1.6000	1.6000	1.6000	+1.266%	2	1,305	-14.375%
2026-08-31	1.5800	1.5800	1.5800	1.5800	0.000%	2	1,303	-13.291%
2026-08-27	1.5400	1.5800	1.5400	1.5800	-4.242%	25	1,303	-13.291%
2026-08-26	1.6500	1.6500	1.6500	1.6500	+5.769%	1	1,278	-16.970%
2026-08-24	1.5600	1.5600	1.5600	1.5600	-10.857%	1	1,277	-12.179%
2026-08-17	1.6700	1.7500	1.6700	1.7500	+6.061%	16	1,276	-21.714%
2026-08-14	1.6500	1.6500	1.6500	1.6500	+6.452%	67	1,260	-16.970%
2026-08-13	1.6600	1.6600	1.5500	1.5500	-3.125%	6	1,193	-11.613%
2026-08-12	1.6000	1.6000	1.6000	1.6000	-4.192%	1	1,187	-14.375%
2026-08-11	1.6700	1.6700	1.6700	1.6700	-1.765%	4	1,188	-17.964%
2026-08-07	1.7000	1.7000	1.7000	1.7000	-7.104%	1	1,190	-19.412%
2026-08-05	1.7900	1.8300	1.7600	1.8300	+2.235%	206	1,189	-25.137%
2026-08-04	1.7900	1.7900	1.7900	1.7900	+4.070%	1	983	-23.464%
2026-08-03	1.7200	1.7200	1.7200	1.7200	-8.511%	1	982	-20.349%
2026-07-31	1.8800	1.8800	1.8800	1.8800	-1.053%	20	983	-27.128%
2026-07-28	1.9000	1.9000	1.9000	1.9000	-4.523%	5	963	-27.895%
2026-07-24	1.9000	1.9900	1.9000	1.9900	+9.341%	8	968	-31.156%
2026-07-23	1.8200	1.8200	1.8200	1.8200	+1.676%	20	960	-24.725%
2026-07-17	1.7900	1.7900	1.7900	1.7900	-3.243%	1	940	-23.464%
2026-07-16	1.7600	1.8500	1.7600	1.8500	+4.520%	6	940	-25.946%
2026-07-10	1.5000	1.7700	1.5000	1.7700	-13.659%	25	935	-22.599%
2026-07-08	2.0500	2.0500	2.0500	2.0500	+10.215%	1	910	-33.171%
2026-07-07	1.8300	1.8600	1.8300	1.8600	+10.714%	2	909	-26.344%
2026-07-06	1.7100	1.7100	1.6000	1.6800	-3.448%	10	907	-18.452%
2026-07-02	1.7800	1.7800	1.7300	1.7400	-4.396%	12	896	-21.264%
2026-06-30	1.8200	1.8200	1.8200	1.8200	-3.704%	17	896	-24.725%
2026-06-29	1.8900	1.8900	1.8900	1.8900	-5.500%	1	902	-27.513%
2026-06-18	2.0000	2.0000	2.0000	2.0000	+11.111%	126	1,029	-31.500%
2026-06-17	1.8000	1.8000	1.8000	1.8000	-9.091%	2	1,029	-23.889%
2026-06-16	1.9500	1.9800	1.9500	1.9800	+4.211%	17	1,029	-30.808%
2026-06-15	1.9000	1.9000	1.9000	1.9000	-9.524%	6	1,018	-27.895%
2026-06-11	2.0700	2.1000	2.0700	2.1000	+8.247%	17	1,018	-34.762%
2026-06-10	1.9400	1.9400	1.9400	1.9400	-2.513%	1	1,001	-29.381%
2026-06-08	1.9900	1.9900	1.9900	1.9900	+5.291%	1	1,000	-31.156%
2026-06-04	2.0600	2.0600	1.8900	1.8900	-5.500%	2	1,000	-27.513%
2026-06-03	2.0000	2.0000	2.0000	2.0000	+5.263%	50	1,000	-31.500%
2026-06-02	1.9000	1.9000	1.9000	1.9000	-5.000%	2	1,000	-27.895%
2026-06-01	2.0000	2.0000	2.0000	2.0000	+1.523%	2	1,000	-31.500%
2026-05-29	1.9500	1.9700	1.9500	1.9700	-6.635%	128	1,002	-30.457%
2026-05-28	2.1100	2.1100	2.1100	2.1100	-2.765%	1	938	-35.071%
2026-05-21	2.1200	2.3000	2.1200	2.1700	-1.364%	160	939	-36.866%
2026-05-19	2.2000	2.2000	2.2000	2.2000	+1.852%	1	939	-37.727%
2026-05-18	2.1600	2.1600	2.1600	2.1600	+5.366%	3	1,034	-36.574%
2026-05-15	2.0600	2.0600	2.0500	2.0500	0.000%	3	1,034	-33.171%
2026-05-12	2.0500	2.0500	2.0500	2.0500	-1.914%	3	1,033	-33.171%
2026-05-11	2.1000	2.1000	2.0100	2.0900	+2.956%	56	1,033	-34.450%
2026-05-08	2.0300	2.0300	2.0300	2.0300	+3.046%	1	990	-32.512%
2026-05-07	2.1100	2.1100	1.9700	1.9700	-4.369%	20	989	-30.457%
2026-05-05	2.1100	2.1100	2.0600	2.0600	+1.980%	9	979	-33.495%
2026-05-04	2.0200	2.0200	2.0200	2.0200	+1.000%	2	980	-32.178%
2026-05-01	1.9500	2.0700	1.9300	2.0000	+10.497%	422	576	-31.500%
2026-04-29	1.8100	1.8100	1.8100	1.8100	-11.707%	5	576	-24.309%
2026-04-28	2.0500	2.0500	2.0500	2.0500	+9.626%	4	571	-33.171%
2026-04-27	1.8700	1.8700	1.8700	1.8700	-3.109%	4	571	-26.738%
2026-04-22	1.9300	1.9300	1.9300	1.9300	+1.047%	1	571	-29.016%
2026-04-21	1.9800	1.9800	1.9100	1.9100	+5.525%	4	574	-28.272%
2026-04-20	1.9700	2.2900	1.5500	1.8100	-7.179%	90	574	-24.309%
2026-04-17	1.9800	1.9800	1.7800	1.9500	-11.364%	30	504	-29.744%
2026-04-07	2.2000	2.2000	2.2000	2.2000	+3.774%	200	474	-37.727%
2026-04-06	2.1200	2.1200	2.1200	2.1200	-7.826%	1	452	-35.377%
2026-03-31	2.3200	2.3200	2.3000	2.3000	+4.072%	113	453	-40.435%
2026-03-25	2.2100	2.2100	2.2100	2.2100	-1.778%	20	348	-38.009%
2026-03-24	2.2500	2.2500	2.2500	2.2500	+4.651%	69	328	-39.111%
2026-03-19	2.1500	2.1500	2.1500	2.1500	-4.444%	1	315	-36.279%
2026-03-11	2.1900	2.2500	2.1900	2.2500	+1.810%	151	314	-39.111%
2026-03-10	2.1500	2.2100	2.0500	2.2100	-5.957%	10	313	-38.009%
2026-02-27	2.3500	2.3500	2.3500	2.3500	-8.203%	1	305	-41.702%
2026-02-26	2.5600	2.5600	2.5600	2.5600	+8.936%	1	304	-46.484%
2026-02-20	2.3500	2.3500	2.3500	2.3500	+11.905%	1	304	-41.702%
2026-02-19	2.1000	2.1000	2.1000	2.1000	-8.696%	10	305	-34.762%
2026-02-18	2.3000	2.3000	2.3000	2.3000	+2.222%	1	295	-40.435%
2026-02-17	2.2500	2.2500	2.2500	2.2500	+3.687%	2	295	-39.111%
2026-02-13	2.0500	2.1700	2.0500	2.1700	-17.176%	7	292	-36.866%
2026-02-09	2.6200	2.6200	2.6200	2.6200	+9.623%	4	292	-47.710%
2026-02-06	2.3700	2.3900	2.3700	2.3900	-0.417%	22	288	-42.678%
2026-01-30	2.3700	2.4000	2.3700	2.4000	+2.564%	303	288	-42.917%
2026-01-27	2.3400	2.3400	2.3400	2.3400	+2.632%	2	362	-41.453%
2026-01-23	2.4000	2.4000	2.2800	2.2800	-4.202%	301	362	-39.912%
2026-01-21	2.3800	2.3800	2.3800	2.3800	+3.478%	1	61	-42.437%
2026-01-20	2.3000	2.3000	2.3000	2.3000	+3.604%	1	60	-40.435%
2026-01-16	2.1800	2.2200	2.1800	2.2200	+0.909%	11	48	-38.288%
2026-01-15	2.0500	2.2000	2.0500	2.2000	-3.509%	2	48	-37.727%
2026-01-14	2.2800	2.2800	2.2800	2.2800	-0.437%	41	46	-39.912%
2026-01-05	2.2900	2.2900	2.2900	2.2900	0.000%	5	5	-40.175%