Dark

RIOT20260918C12
RIOT Sep 18 2026 12.00 Call (RIOT260918C00012000)
option OPRA

EOD

Sep 10, 2026

9.00+4.408%(+0.38)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.0000	9.0000	9.0000	9.0000	+4.408%	6	158	0.000%
2026-09-03	8.6200	8.6200	8.6200	8.6200	+26.765%	1	164	+4.408%
2026-09-02	6.8000	6.8000	6.8000	6.8000	+4.294%	6	165	+32.353%
2026-08-31	6.5200	6.5200	6.5200	6.5200	-20.970%	2	171	+38.037%
2026-08-28	8.0000	8.2500	8.0000	8.2500	-2.482%	2	172	+9.091%
2026-08-21	8.5100	8.5100	8.4600	8.4600	+19.155%	3	171	+6.383%
2026-08-18	7.2000	7.2000	7.1000	7.1000	-12.562%	3	172	+26.761%
2026-08-11	8.1000	8.1200	8.1000	8.1200	-10.769%	10	172	+10.837%
2026-08-06	9.1000	9.1000	9.1000	9.1000	-0.871%	1	172	-1.099%
2026-08-03	9.1800	9.1800	9.1800	9.1800	-6.802%	1	173	-1.961%
2026-07-31	10.7300	10.7300	9.8500	9.8500	-8.627%	4	173	-8.629%
2026-07-30	10.7800	10.7800	10.7800	10.7800	+6.627%	2	173	-16.512%
2026-07-27	10.1100	10.1100	10.1100	10.1100	-5.070%	1	175	-10.979%
2026-07-22	10.6500	10.6500	10.6500	10.6500	+48.743%	1	176	-15.493%
2026-07-17	7.1600	7.1600	7.1600	7.1600	-20.000%	1	176	+25.698%
2026-07-14	8.9500	8.9500	8.9500	8.9500	0.000%	1	175	+0.559%
2026-07-13	8.4500	8.9500	8.4500	8.9500	-15.166%	9	175	+0.559%
2026-07-09	10.5500	10.5500	10.5500	10.5500	-3.653%	1	179	-14.692%
2026-07-07	10.9500	10.9500	10.9500	10.9500	-14.319%	5	178	-17.808%
2026-07-01	12.7800	12.7800	12.7800	12.7800	-17.013%	3	178	-29.577%
2026-06-30	15.4000	15.4000	15.4000	15.4000	-13.386%	1	178	-41.558%
2026-06-22	16.9500	17.7800	16.9500	17.7800	+9.147%	2	179	-49.381%
2026-06-18	16.3000	16.3000	16.2900	16.2900	0.000%	4	180	-44.751%
2026-06-16	16.2900	16.2900	16.2900	16.2900	+11.575%	4	180	-44.751%
2026-06-12	14.6000	14.6000	14.6000	14.6000	+4.286%	2	182	-38.356%
2026-06-08	14.0000	14.0000	14.0000	14.0000	-2.029%	23	182	-35.714%
2026-06-05	14.2900	14.2900	14.2900	14.2900	-16.676%	1	159	-37.019%
2026-06-01	17.1500	17.1500	17.1500	17.1500	+17.708%	1	159	-47.522%
2026-05-27	14.5700	14.5700	14.5700	14.5700	+21.721%	1	159	-38.229%
2026-05-20	11.9000	11.9700	11.9000	11.9700	+5.556%	22	158	-24.812%
2026-05-19	11.3400	11.3400	11.3400	11.3400	-1.733%	2	162	-20.635%
2026-05-18	11.5400	11.5400	11.5400	11.5400	-4.232%	1	162	-22.010%
2026-05-15	12.0600	12.0600	12.0500	12.0500	-8.850%	6	162	-25.311%
2026-05-13	13.0500	13.2200	13.0500	13.2200	-4.960%	4	162	-31.921%
2026-05-11	13.9800	14.1200	13.9100	13.9100	+14.959%	208	162	-35.298%
2026-05-07	12.1000	12.1000	12.1000	12.1000	+0.833%	2	241	-25.620%
2026-05-06	11.7400	12.0000	11.4300	12.0000	+43.885%	241	241	-25.000%
2026-05-05	8.3400	8.3400	8.3400	8.3400	+7.613%	1	100	+7.914%
2026-05-04	7.6900	7.7500	7.6900	7.7500	+22.821%	11	99	+16.129%
2026-04-28	6.4600	6.4600	6.3100	6.3100	-18.264%	2	88	+42.631%
2026-04-27	7.7200	7.7200	7.7200	7.7200	+2.933%	1	88	+16.580%
2026-04-23	7.5000	7.5000	7.5000	7.5000	-2.089%	1	88	+20.000%
2026-04-22	7.6600	7.6600	7.6600	7.6600	+19.688%	3	88	+17.493%
2026-04-16	6.4000	6.4000	6.4000	6.4000	+2.073%	1	91	+40.625%
2026-04-15	7.3500	7.3500	6.2700	6.2700	-15.839%	14	90	+43.541%
2026-04-14	7.3200	8.0000	7.3200	7.4500	+15.504%	21	80	+20.805%
2026-04-13	6.4000	6.4500	6.4000	6.4500	+3.200%	2	89	+39.535%
2026-04-10	6.7000	6.7000	6.2500	6.2500	+7.021%	31	90	+44.000%
2026-04-08	5.4600	5.9000	5.2100	5.8400	+39.713%	217	82	+54.110%
2026-04-07	3.7900	4.1800	3.7900	4.1800	+22.222%	18	295	+115.311%
2026-04-02	3.4200	3.4200	3.4200	3.4200	+0.588%	2	288	+163.158%
2026-04-01	3.3000	3.4000	3.3000	3.4000	+6.250%	2	288	+164.706%
2026-03-31	3.2000	3.2000	3.2000	3.2000	+14.286%	1	289	+181.250%
2026-03-30	3.1200	3.1600	2.7300	2.8000	-20.455%	49	288	+221.429%
2026-03-27	3.4800	3.6500	3.4800	3.5200	-17.176%	5	253	+155.682%
2026-03-26	4.4400	4.4400	4.2500	4.2500	+10.104%	2	249	+111.765%
2026-03-20	4.3200	4.3200	3.8600	3.8600	-9.390%	2	248	+133.161%
2026-03-19	4.2500	4.2600	4.2500	4.2600	-14.970%	2	248	+111.268%
2026-03-16	5.0100	5.0100	5.0100	5.0100	-1.765%	1	247	+79.641%
2026-03-13	5.1000	5.1000	5.1000	5.1000	-0.391%	3	247	+76.471%
2026-03-10	5.1200	5.1200	5.1200	5.1200	+12.775%	1	250	+75.781%
2026-03-09	4.5400	4.5400	4.5400	4.5400	-9.742%	2	249	+98.238%
2026-03-06	5.0300	5.0300	5.0300	5.0300	-13.276%	1	249	+78.926%
2026-03-05	5.8000	5.8000	5.8000	5.8000	-4.448%	200	249	+55.172%
2026-03-03	6.0700	6.0700	6.0700	6.0700	-11.645%	1	50	+48.270%
2026-02-26	6.8700	6.8700	6.8700	6.8700	-2.553%	1	47	+31.004%
2026-02-25	7.0200	7.0500	7.0200	7.0500	+19.694%	116	158	+27.660%
2026-02-23	5.8200	5.8900	5.8200	5.8900	-10.758%	2	158	+52.801%
2026-02-20	6.6000	6.6000	6.6000	6.6000	+9.091%	5	159	+36.364%
2026-02-18	5.9100	6.1100	5.9100	6.0500	+18.861%	19	154	+48.760%
2026-02-12	5.0900	5.0900	5.0900	5.0900	-3.048%	1	155	+76.817%
2026-02-11	5.2500	5.2500	5.2500	5.2500	-4.545%	5	155	+71.429%
2026-02-10	5.5000	5.5000	5.5000	5.5000	+35.468%	5	155	+63.636%
2026-02-06	4.0500	4.0600	4.0500	4.0600	+13.408%	2	155	+121.675%
2026-02-05	4.0500	4.0500	3.5800	3.5800	-46.567%	28	153	+151.397%
2026-01-27	6.7000	6.7000	6.7000	6.7000	-1.903%	1	145	+34.328%
2026-01-26	6.8300	6.8300	6.8300	6.8300	-21.040%	1	145	+31.772%
2026-01-20	8.6500	8.6500	8.6500	8.6500	-0.689%	1	144	+4.046%
2026-01-16	8.4000	8.7500	8.4000	8.7100	+16.913%	26	161	+3.330%
2026-01-15	7.4500	7.4500	7.4500	7.4500	-0.667%	2	161	+20.805%
2026-01-14	7.5000	7.5000	7.5000	7.5000	+10.294%	1	159	+20.000%
2026-01-13	6.8000	6.8000	6.8000	6.8000	+13.333%	1	160	+32.353%
2026-01-12	6.0000	6.0000	6.0000	6.0000	+2.740%	16	160	+50.000%
2026-01-09	6.3000	6.3000	5.8400	5.8400	+4.847%	2	161	+54.110%
2026-01-08	5.5700	5.5700	5.5700	5.5700	+6.910%	1	161	+61.580%
2026-01-06	5.2100	5.2100	5.2100	5.2100	-2.980%	100	161	+72.745%
2026-01-05	5.1500	5.3700	5.1500	5.3700	+28.469%	2	61	+67.598%
2026-01-02	4.1800	4.1800	4.1800	4.1800	+3.210%	1	61	+115.311%
2025-12-30	4.4000	4.4000	4.0500	4.0500	-5.374%	13	60	+122.222%
2025-12-29	4.5200	4.5200	4.2800	4.2800	-8.936%	26	51	+110.280%
2025-12-23	4.7000	4.7000	4.7000	4.7000	-9.962%	1	26	+91.489%
2025-12-19	4.9500	5.2200	4.9500	5.2200	+16.000%	2	25	+72.414%
2025-12-18	4.5000	4.5000	4.5000	4.5000	+1.124%	1	24	+100.000%
2025-12-17	4.7800	4.7800	4.4500	4.4500	-8.247%	2	24	+102.247%
2025-12-15	5.7800	5.7800	4.8500	4.8500	-25.385%	2	24	+85.567%
2025-12-12	6.5000	6.5000	6.5000	6.5000	+23.810%	15	22	+38.462%
2025-11-25	5.2500	5.2500	5.2500	5.2500	0.000%	7	7	+71.429%