Dark

RIOT20260918C14
RIOT Sep 18 2026 14.00 Call (RIOT260918C00014000)
option OPRA

EOD

Jul 23, 2026

10.45+9.195%(+0.88)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.4500	10.4500	10.4500	10.4500	+9.195%	10	3,058	0.000%
2026-07-22	8.9700	9.5700	8.9700	9.5700	+55.610%	11	3,058	+9.195%
2026-07-20	6.1500	6.1500	6.1500	6.1500	-13.624%	3	3,069	+69.919%
2026-07-15	7.1200	7.1200	7.1200	7.1200	-1.928%	1	3,068	+46.770%
2026-07-14	7.2600	7.2600	7.2600	7.2600	-12.000%	270	3,067	+43.939%
2026-07-08	8.2500	8.2500	8.2500	8.2500	-6.990%	2	3,067	+26.667%
2026-07-07	8.9000	8.9000	8.8700	8.8700	-9.490%	6	3,069	+17.813%
2026-07-06	9.8000	9.8000	9.8000	9.8000	-28.727%	2	3,069	+6.633%
2026-06-30	13.7500	13.7500	13.7500	13.7500	-9.599%	1	3,069	-24.000%
2026-06-23	15.2100	15.2100	15.2100	15.2100	-1.617%	1	3,069	-31.295%
2026-06-22	15.4600	15.4600	15.4600	15.4600	+8.112%	7	3,069	-32.406%
2026-06-18	14.2000	14.3000	14.2000	14.3000	+5.926%	8	3,076	-26.923%
2026-06-12	13.5000	13.5000	13.5000	13.5000	+13.828%	1	3,076	-22.593%
2026-06-10	11.8600	11.8600	11.8600	11.8600	-1.983%	1	3,076	-11.889%
2026-06-09	12.5000	12.5000	12.1000	12.1000	-0.820%	21	3,076	-13.636%
2026-06-08	11.6500	12.2000	11.6500	12.2000	-5.058%	31	3,079	-14.344%
2026-06-05	12.8500	12.8500	12.8500	12.8500	-4.461%	3	3,082	-18.677%
2026-06-01	13.4500	13.4500	13.4500	13.4500	-3.722%	7	3,082	-22.305%
2026-05-29	14.0800	14.0800	13.9700	13.9700	-6.242%	22	3,082	-25.197%
2026-05-28	14.9400	14.9400	14.9000	14.9000	+16.680%	2	3,071	-29.866%
2026-05-27	12.7700	12.7700	12.7700	12.7700	-1.008%	3	3,070	-18.168%
2026-05-26	13.0000	13.0000	12.9000	12.9000	+11.688%	2	3,070	-18.992%
2026-05-22	11.5000	11.5500	11.2500	11.5500	+12.136%	14	3,072	-9.524%
2026-05-15	10.3000	10.3000	10.3000	10.3000	-11.436%	1	3,071	+1.456%
2026-05-13	11.6300	11.6300	11.6300	11.6300	+9.614%	1	3,071	-10.146%
2026-05-12	10.6200	10.6200	10.6100	10.6100	-10.313%	20	3,071	-1.508%
2026-05-11	11.8300	11.8300	11.8300	11.8300	+15.980%	10	3,071	-11.665%
2026-05-07	10.5000	11.0000	10.2000	10.2000	+0.295%	4	3,071	+2.451%
2026-05-06	10.0500	10.1700	10.0500	10.1700	+44.255%	6	3,071	+2.753%
2026-05-05	7.0500	7.0500	7.0500	7.0500	+14.263%	1	3,071	+48.227%
2026-05-04	6.1700	6.1700	6.1700	6.1700	-6.515%	1	3,071	+69.368%
2026-05-01	6.8000	6.8000	6.6000	6.6000	+28.655%	3	3,072	+58.333%
2026-04-30	5.1400	5.1400	5.1300	5.1300	+23.022%	2	3,072	+103.704%
2026-04-29	4.2200	4.2200	4.1700	4.1700	-13.843%	2	3,071	+150.600%
2026-04-28	4.8400	4.8400	4.8400	4.8400	-22.560%	1	3,072	+115.909%
2026-04-23	6.2500	6.2500	6.2500	6.2500	+5.219%	2	3,073	+67.200%
2026-04-17	6.0800	6.0800	5.9400	5.9400	+21.971%	2	3,073	+75.926%
2026-04-16	5.3500	5.3500	4.6500	4.8700	-6.883%	12	3,074	+114.579%
2026-04-15	5.5000	5.5000	5.1400	5.2300	-17.378%	35	3,064	+99.809%
2026-04-14	6.3300	6.3300	6.3100	6.3300	+22.913%	3	3,043	+65.087%
2026-04-10	5.3500	5.3500	5.1500	5.1500	+3.000%	27	3,041	+102.913%
2026-04-09	5.0300	5.1800	4.8700	5.0000	+8.696%	54	3,046	+109.000%
2026-04-08	4.2800	4.8000	4.1500	4.6000	+43.750%	46	3,043	+127.174%
2026-04-07	3.1500	3.2000	3.0500	3.2000	+5.960%	28	3,054	+226.563%
2026-04-06	2.8600	3.0200	2.8600	3.0200	+16.154%	6	3,055	+246.026%
2026-04-02	2.2200	2.6000	2.2200	2.6000	-1.141%	12	3,054	+301.923%
2026-04-01	2.5200	2.6300	2.5100	2.6300	+10.970%	6	3,054	+297.338%
2026-03-31	2.2000	2.3700	2.0800	2.3700	+18.500%	19	3,054	+340.928%
2026-03-30	2.3200	2.3200	2.0000	2.0000	-26.199%	36	3,053	+422.500%
2026-03-27	3.1000	3.1000	2.7100	2.7100	-20.294%	4	3,049	+285.609%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-17.073%	1	3,046	+207.353%
2026-03-25	3.9800	4.1000	3.9800	4.1000	+13.260%	6	3,045	+154.878%
2026-03-24	3.6000	3.8500	3.6000	3.6200	-1.093%	4	3,045	+188.674%
2026-03-23	3.4500	3.7200	3.4500	3.6600	+20.000%	6	3,046	+185.519%
2026-03-20	3.6100	3.6100	3.0500	3.0500	-17.790%	31	3,048	+242.623%
2026-03-19	3.2600	3.7100	3.2600	3.7100	+1.923%	27	3,042	+181.671%
2026-03-18	3.7200	3.7200	3.5500	3.6400	-11.002%	3	3,040	+187.088%
2026-03-17	4.0900	4.0900	4.0900	4.0900	+4.872%	1	3,039	+155.501%
2026-03-16	3.7000	4.0000	3.7000	3.9000	+5.121%	34	3,038	+167.949%
2026-03-13	3.7100	3.7100	3.7100	3.7100	+3.056%	1	3,045	+181.671%
2026-03-12	3.6000	3.6000	3.6000	3.6000	-14.286%	1	3,045	+190.278%
2026-03-10	4.2500	4.2500	4.1900	4.2000	+11.702%	4	3,044	+148.810%
2026-03-09	3.4900	3.7600	3.4900	3.7600	+1.348%	6	3,045	+177.926%
2026-03-06	4.5000	4.5000	3.7100	3.7100	-19.523%	285	3,044	+181.671%
2026-03-05	5.2500	5.2500	4.6100	4.6100	-15.101%	3	3,033	+126.681%
2026-03-04	5.4100	5.4300	5.4100	5.4300	+9.036%	2	3,034	+92.449%
2026-03-03	4.9800	4.9800	4.9800	4.9800	-13.692%	1	3,033	+109.839%
2026-02-26	5.7700	5.7700	5.7700	5.7700	-3.673%	1	3,034	+81.109%
2026-02-25	5.9000	6.0200	5.8700	5.9900	+9.908%	3,054	96	+74.457%
2026-02-20	5.4500	5.4500	5.4500	5.4500	+5.825%	1	96	+91.743%
2026-02-19	4.8700	5.1500	4.8700	5.1500	+6.625%	2	97	+102.913%
2026-02-18	4.9700	4.9700	4.8300	4.8300	+2.766%	11	99	+116.356%
2026-02-13	4.7000	4.7000	4.7000	4.7000	+5.618%	1	107	+122.340%
2026-02-11	4.4500	4.4500	4.4500	4.4500	+0.907%	10	107	+134.831%
2026-02-10	4.4100	4.4100	4.4100	4.4100	+0.227%	1	107	+136.961%
2026-02-09	4.1500	4.4000	3.9300	4.4000	+5.516%	23	107	+137.500%
2026-02-06	4.1500	4.1700	4.1500	4.1700	+22.647%	2	127	+150.600%
2026-02-05	3.5300	3.5300	3.4000	3.4000	-14.358%	2	125	+207.353%
2026-02-04	4.2900	4.3000	3.5800	3.9700	-17.635%	162	124	+163.224%
2026-02-03	4.8200	4.8200	4.8200	4.8200	+4.783%	1	71	+116.805%
2026-02-02	4.6000	4.6000	4.6000	4.6000	-8.000%	1	70	+127.174%
2026-01-30	5.3300	5.3700	5.0000	5.0000	-12.740%	52	71	+109.000%
2026-01-29	5.7300	5.7300	5.7300	5.7300	-12.785%	1	20	+82.373%
2026-01-28	6.5700	6.5700	6.5700	6.5700	+9.136%	1	20	+59.056%
2026-01-27	6.0200	6.0200	6.0200	6.0200	-21.512%	1	21	+73.588%
2026-01-20	7.6700	7.6700	7.6700	7.6700	+28.476%	2	20	+36.245%
2026-01-15	5.9700	5.9700	5.9700	5.9700	0.000%	18	18	+75.042%