Dark

RIOT20260918C13
RIOT Sep 18 2026 13.00 Call (RIOT260918C00013000)
option OPRA

EOD

Sep 8, 2026

8.83+2.081%(+0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	8.8300	8.8300	8.8300	8.8300	+2.081%	2	197	0.000%
2026-09-04	8.6500	8.6500	8.6500	8.6500	+70.611%	1	199	+2.081%
2026-09-02	5.0700	5.0700	5.0700	5.0700	-1.934%	2	199	+74.162%
2026-09-01	5.1700	5.1700	5.1700	5.1700	-6.000%	1	199	+70.793%
2026-08-31	5.7000	5.7000	5.5000	5.5000	-8.333%	12	198	+60.545%
2026-08-28	6.0000	6.0000	6.0000	6.0000	-25.000%	1	187	+47.167%
2026-08-25	8.0000	8.0000	8.0000	8.0000	+9.589%	5	186	+10.375%
2026-08-24	7.6000	7.8000	7.3000	7.3000	+5.797%	40	186	+20.959%
2026-08-21	8.0000	8.0000	6.8000	6.9000	-10.968%	38	186	+27.971%
2026-08-20	7.7500	7.7500	7.7500	7.7500	+20.717%	1	153	+13.935%
2026-08-19	5.9000	6.4200	5.2900	6.4200	+4.052%	23	153	+37.539%
2026-08-18	6.3000	6.3000	6.1500	6.1700	-5.077%	6	154	+43.112%
2026-08-14	6.0000	6.5000	6.0000	6.5000	-25.799%	5	155	+35.846%
2026-08-12	8.7600	8.7600	8.7600	8.7600	+3.059%	1	154	+0.799%
2026-07-31	8.5000	8.5000	8.5000	8.5000	+3.155%	1	155	+3.882%
2026-07-28	8.2400	8.2400	8.2400	8.2400	+8.421%	1	155	+7.160%
2026-07-20	6.8000	7.6000	6.8000	7.6000	+27.731%	4	154	+16.184%
2026-07-17	5.9500	5.9500	5.9500	5.9500	-19.595%	4	155	+48.403%
2026-07-15	7.9200	7.9200	7.1500	7.4000	-7.500%	5	155	+19.324%
2026-07-13	8.0000	8.0000	8.0000	8.0000	-11.308%	2	154	+10.375%
2026-07-07	9.0200	9.0200	9.0200	9.0200	-36.299%	1	154	-2.106%
2026-06-25	14.1600	14.1600	14.1600	14.1600	-7.451%	1	155	-37.641%
2026-06-18	15.5700	15.5700	15.3000	15.3000	+0.990%	4	148	-42.288%
2026-06-15	14.8700	15.1500	14.8700	15.1500	+4.844%	4	148	-41.716%
2026-06-12	14.4500	14.4500	14.4500	14.4500	+15.971%	2	148	-38.893%
2026-06-11	12.3700	12.4600	12.3700	12.4600	-2.732%	2	148	-29.133%
2026-06-08	12.6400	12.8300	12.6400	12.8100	+0.078%	24	146	-31.069%
2026-06-05	12.2000	12.8000	12.2000	12.8000	-18.367%	4	150	-31.016%
2026-06-03	15.6800	15.6800	15.6800	15.6800	-1.135%	1	154	-43.686%
2026-06-01	15.7900	15.8600	15.7900	15.8600	+15.598%	11	153	-44.325%
2026-05-27	13.7200	13.7200	13.7200	13.7200	+11.183%	1	143	-35.641%
2026-05-22	12.3400	12.3400	12.3400	12.3400	+9.300%	2	142	-28.444%
2026-05-20	11.1000	11.2900	11.0600	11.2900	-12.140%	23	142	-21.789%
2026-05-14	12.8500	12.8500	12.8500	12.8500	+8.256%	14	142	-31.284%
2026-05-08	11.4500	11.8700	11.4500	11.8700	+12.512%	5	142	-25.611%
2026-05-06	10.9100	10.9100	10.5500	10.5500	+31.056%	8	137	-16.303%
2026-05-05	7.5700	8.0500	7.5700	8.0500	+7.048%	5	140	+9.689%
2026-05-01	7.4500	7.5200	7.4500	7.5200	+46.304%	4	139	+17.420%
2026-04-30	5.1400	5.1400	5.1400	5.1400	-11.532%	5	139	+71.790%
2026-04-28	5.8100	5.8100	5.8100	5.8100	-18.169%	1	139	+51.979%
2026-04-27	7.1000	7.1000	7.1000	7.1000	+6.447%	5	140	+24.366%
2026-04-23	6.6700	6.6700	6.6700	6.6700	+0.301%	1	139	+32.384%
2026-04-21	6.6500	6.6500	6.6500	6.6500	+4.396%	20	152	+32.782%
2026-04-20	6.9000	6.9000	6.2100	6.3700	+10.783%	13	152	+38.619%
2026-04-17	5.7500	5.7500	5.7500	5.7500	-15.441%	2	163	+53.565%
2026-04-14	6.8000	6.8000	6.8000	6.8000	+32.039%	1	163	+29.853%
2026-04-13	5.1500	5.1500	5.1500	5.1500	-8.363%	3	164	+71.456%
2026-04-10	5.7500	5.7500	5.6200	5.6200	0.000%	7	166	+57.117%
2026-04-09	6.0500	6.0500	5.6200	5.6200	+10.196%	2	167	+57.117%
2026-04-08	4.5000	5.1000	4.5000	5.1000	+34.921%	56	168	+73.137%
2026-04-07	3.5000	3.7800	3.5000	3.7800	+11.176%	11	193	+133.598%
2026-04-06	3.4500	3.4500	3.4000	3.4000	+16.838%	4	187	+159.706%
2026-04-02	2.5700	2.9100	2.5700	2.9100	+4.676%	2	188	+203.436%
2026-04-01	2.9000	2.9400	2.7800	2.7800	+2.206%	32	188	+217.626%
2026-03-31	2.7200	2.7200	2.7200	2.7200	+17.749%	3	159	+224.632%
2026-03-30	2.6500	2.7400	2.3100	2.3100	-27.358%	16	160	+282.251%
2026-03-27	3.0500	3.4500	3.0500	3.1800	-16.316%	4	145	+177.673%
2026-03-26	3.7600	3.8000	3.7600	3.8000	-16.484%	5	144	+132.368%
2026-03-25	4.5700	4.5700	4.5500	4.5500	+11.794%	2	144	+94.066%
2026-03-24	4.0700	4.0700	4.0700	4.0700	+1.496%	1	144	+116.953%
2026-03-23	4.2000	4.2000	4.0100	4.0100	+14.571%	2	145	+120.200%
2026-03-20	3.7400	3.7400	3.5000	3.5000	-13.580%	11	145	+152.286%
2026-03-19	3.9300	4.0500	3.9300	4.0500	+1.250%	6	135	+118.025%
2026-03-18	4.2700	4.2700	4.0000	4.0000	-10.515%	2	133	+120.750%
2026-03-17	4.3700	4.4700	4.3700	4.4700	-9.697%	26	133	+97.539%
2026-03-13	4.9500	4.9500	4.9500	4.9500	+5.319%	2	118	+78.384%
2026-03-10	4.7100	4.7100	4.7000	4.7000	+14.355%	4	118	+87.872%
2026-03-09	3.9800	4.1100	3.9800	4.1100	-4.419%	3	118	+114.842%
2026-03-06	4.6000	4.6000	4.3000	4.3000	-14.683%	21	116	+105.349%
2026-03-05	5.0400	5.0400	5.0400	5.0400	-15.719%	1	116	+75.198%
2026-03-04	5.9800	5.9800	5.9800	5.9800	-6.854%	20	116	+47.659%
2026-02-25	6.4500	6.4500	6.4200	6.4200	+21.822%	5	115	+37.539%
2026-02-23	5.3200	5.3200	5.2700	5.2700	-10.678%	2	115	+67.552%
2026-02-20	5.9000	5.9000	5.9000	5.9000	+10.487%	1	115	+49.661%
2026-02-19	5.3400	5.3400	5.3400	5.3400	+2.692%	1	114	+65.356%
2026-02-18	5.4000	5.5700	5.2000	5.2000	+8.333%	28	114	+69.808%
2026-02-17	4.8000	4.8000	4.8000	4.8000	+2.345%	10	114	+83.958%
2026-02-12	4.6900	4.6900	4.6900	4.6900	+7.816%	1	114	+88.273%
2026-02-09	4.3500	4.3500	4.3500	4.3500	-3.333%	1	113	+102.989%
2026-02-06	4.6000	4.6000	4.5000	4.5000	+41.509%	21	113	+96.222%
2026-02-05	4.0500	4.0500	3.1800	3.1800	-23.741%	10	113	+177.673%
2026-02-04	4.6300	4.6300	4.1700	4.1700	-20.722%	95	108	+111.751%
2026-02-03	5.2600	5.2600	5.2600	5.2600	+2.136%	2	16	+67.871%
2026-02-02	5.1500	5.1500	5.1500	5.1500	-2.830%	1	14	+71.456%
2026-01-30	5.3000	5.3000	5.3000	5.3000	-25.562%	1	14	+66.604%
2026-01-28	7.1200	7.1200	7.1200	7.1200	+10.903%	3	14	+24.017%
2026-01-27	6.4200	6.4200	6.4200	6.4200	-9.577%	1	12	+37.539%
2026-01-23	7.1000	7.1000	7.1000	7.1000	+0.141%	1	12	+24.366%
2026-01-20	7.0900	7.0900	7.0900	7.0900	0.000%	11	11	+24.542%