Dark

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

EOD

Sep 10, 2026

7.22-13.429%(-1.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.3000	7.3000	7.2200	7.2200	-13.429%	3	3,022	0.000%
2026-09-08	8.3400	8.3400	8.3400	8.3400	+9.020%	1	3,022	-13.429%
2026-09-04	7.6500	7.6500	7.6500	7.6500	+15.038%	1	3,023	-5.621%
2026-09-03	6.3800	6.6500	6.3800	6.6500	+35.714%	2	3,023	+8.571%
2026-09-02	4.9000	4.9000	4.9000	4.9000	+14.486%	1	3,022	+47.347%
2026-09-01	4.2800	4.2800	4.2800	4.2800	-11.753%	4	3,023	+68.692%
2026-08-31	4.6200	4.8500	4.4300	4.8500	-7.619%	41	3,023	+48.866%
2026-08-28	5.2500	5.2500	5.2500	5.2500	-23.469%	1	3,022	+37.524%
2026-08-26	6.8600	6.8600	6.8600	6.8600	-9.139%	2	3,021	+5.248%
2026-08-25	6.1100	7.5500	6.1100	7.5500	+18.711%	22	3,023	-4.371%
2026-08-24	6.2800	6.7500	6.2800	6.3600	-14.631%	7	3,023	+13.522%
2026-08-21	7.4500	7.4500	7.4500	7.4500	+12.030%	21	3,024	-3.087%
2026-08-20	6.6500	6.6500	6.6500	6.6500	+26.667%	30	3,024	+8.571%
2026-08-18	5.3500	5.3500	5.2500	5.2500	-17.712%	2	3,054	+37.524%
2026-08-10	6.5000	6.5000	6.3800	6.3800	-7.536%	8	3,054	+13.166%
2026-07-29	7.1900	7.1900	6.9000	6.9000	-33.971%	20	3,054	+4.638%
2026-07-23	10.4500	10.4500	10.4500	10.4500	+9.195%	10	3,058	-30.909%
2026-07-22	8.9700	9.5700	8.9700	9.5700	+55.610%	11	3,058	-24.556%
2026-07-20	6.1500	6.1500	6.1500	6.1500	-13.624%	3	3,069	+17.398%
2026-07-15	7.1200	7.1200	7.1200	7.1200	-1.928%	1	3,068	+1.404%
2026-07-14	7.2600	7.2600	7.2600	7.2600	-12.000%	270	3,067	-0.551%
2026-07-08	8.2500	8.2500	8.2500	8.2500	-6.990%	2	3,067	-12.485%
2026-07-07	8.9000	8.9000	8.8700	8.8700	-9.490%	6	3,069	-18.602%
2026-07-06	9.8000	9.8000	9.8000	9.8000	-28.727%	2	3,069	-26.327%
2026-06-30	13.7500	13.7500	13.7500	13.7500	-9.599%	1	3,069	-47.491%
2026-06-23	15.2100	15.2100	15.2100	15.2100	-1.617%	1	3,069	-52.531%
2026-06-22	15.4600	15.4600	15.4600	15.4600	+8.112%	7	3,069	-53.299%
2026-06-18	14.2000	14.3000	14.2000	14.3000	+5.926%	8	3,076	-49.510%
2026-06-12	13.5000	13.5000	13.5000	13.5000	+13.828%	1	3,076	-46.519%
2026-06-10	11.8600	11.8600	11.8600	11.8600	-1.983%	1	3,076	-39.123%
2026-06-09	12.5000	12.5000	12.1000	12.1000	-0.820%	21	3,076	-40.331%
2026-06-08	11.6500	12.2000	11.6500	12.2000	-5.058%	31	3,079	-40.820%
2026-06-05	12.8500	12.8500	12.8500	12.8500	-4.461%	3	3,082	-43.813%
2026-06-01	13.4500	13.4500	13.4500	13.4500	-3.722%	7	3,082	-46.320%
2026-05-29	14.0800	14.0800	13.9700	13.9700	-6.242%	22	3,082	-48.318%
2026-05-28	14.9400	14.9400	14.9000	14.9000	+16.680%	2	3,071	-51.544%
2026-05-27	12.7700	12.7700	12.7700	12.7700	-1.008%	3	3,070	-43.461%
2026-05-26	13.0000	13.0000	12.9000	12.9000	+11.688%	2	3,070	-44.031%
2026-05-22	11.5000	11.5500	11.2500	11.5500	+12.136%	14	3,072	-37.489%
2026-05-15	10.3000	10.3000	10.3000	10.3000	-11.436%	1	3,071	-29.903%
2026-05-13	11.6300	11.6300	11.6300	11.6300	+9.614%	1	3,071	-37.919%
2026-05-12	10.6200	10.6200	10.6100	10.6100	-10.313%	20	3,071	-31.951%
2026-05-11	11.8300	11.8300	11.8300	11.8300	+15.980%	10	3,071	-38.969%
2026-05-07	10.5000	11.0000	10.2000	10.2000	+0.295%	4	3,071	-29.216%
2026-05-06	10.0500	10.1700	10.0500	10.1700	+44.255%	6	3,071	-29.007%
2026-05-05	7.0500	7.0500	7.0500	7.0500	+14.263%	1	3,071	+2.411%
2026-05-04	6.1700	6.1700	6.1700	6.1700	-6.515%	1	3,071	+17.018%
2026-05-01	6.8000	6.8000	6.6000	6.6000	+28.655%	3	3,072	+9.394%
2026-04-30	5.1400	5.1400	5.1300	5.1300	+23.022%	2	3,072	+40.741%
2026-04-29	4.2200	4.2200	4.1700	4.1700	-13.843%	2	3,071	+73.141%
2026-04-28	4.8400	4.8400	4.8400	4.8400	-22.560%	1	3,072	+49.174%
2026-04-23	6.2500	6.2500	6.2500	6.2500	+5.219%	2	3,073	+15.520%
2026-04-17	6.0800	6.0800	5.9400	5.9400	+21.971%	2	3,073	+21.549%
2026-04-16	5.3500	5.3500	4.6500	4.8700	-6.883%	12	3,074	+48.255%
2026-04-15	5.5000	5.5000	5.1400	5.2300	-17.378%	35	3,064	+38.050%
2026-04-14	6.3300	6.3300	6.3100	6.3300	+22.913%	3	3,043	+14.060%
2026-04-10	5.3500	5.3500	5.1500	5.1500	+3.000%	27	3,041	+40.194%
2026-04-09	5.0300	5.1800	4.8700	5.0000	+8.696%	54	3,046	+44.400%
2026-04-08	4.2800	4.8000	4.1500	4.6000	+43.750%	46	3,043	+56.957%
2026-04-07	3.1500	3.2000	3.0500	3.2000	+5.960%	28	3,054	+125.625%
2026-04-06	2.8600	3.0200	2.8600	3.0200	+16.154%	6	3,055	+139.073%
2026-04-02	2.2200	2.6000	2.2200	2.6000	-1.141%	12	3,054	+177.692%
2026-04-01	2.5200	2.6300	2.5100	2.6300	+10.970%	6	3,054	+174.525%
2026-03-31	2.2000	2.3700	2.0800	2.3700	+18.500%	19	3,054	+204.641%
2026-03-30	2.3200	2.3200	2.0000	2.0000	-26.199%	36	3,053	+261.000%
2026-03-27	3.1000	3.1000	2.7100	2.7100	-20.294%	4	3,049	+166.421%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-17.073%	1	3,046	+112.353%
2026-03-25	3.9800	4.1000	3.9800	4.1000	+13.260%	6	3,045	+76.098%
2026-03-24	3.6000	3.8500	3.6000	3.6200	-1.093%	4	3,045	+99.448%
2026-03-23	3.4500	3.7200	3.4500	3.6600	+20.000%	6	3,046	+97.268%
2026-03-20	3.6100	3.6100	3.0500	3.0500	-17.790%	31	3,048	+136.721%
2026-03-19	3.2600	3.7100	3.2600	3.7100	+1.923%	27	3,042	+94.609%
2026-03-18	3.7200	3.7200	3.5500	3.6400	-11.002%	3	3,040	+98.352%
2026-03-17	4.0900	4.0900	4.0900	4.0900	+4.872%	1	3,039	+76.528%
2026-03-16	3.7000	4.0000	3.7000	3.9000	+5.121%	34	3,038	+85.128%
2026-03-13	3.7100	3.7100	3.7100	3.7100	+3.056%	1	3,045	+94.609%
2026-03-12	3.6000	3.6000	3.6000	3.6000	-14.286%	1	3,045	+100.556%
2026-03-10	4.2500	4.2500	4.1900	4.2000	+11.702%	4	3,044	+71.905%
2026-03-09	3.4900	3.7600	3.4900	3.7600	+1.348%	6	3,045	+92.021%
2026-03-06	4.5000	4.5000	3.7100	3.7100	-19.523%	285	3,044	+94.609%
2026-03-05	5.2500	5.2500	4.6100	4.6100	-15.101%	3	3,033	+56.616%
2026-03-04	5.4100	5.4300	5.4100	5.4300	+9.036%	2	3,034	+32.965%
2026-03-03	4.9800	4.9800	4.9800	4.9800	-13.692%	1	3,033	+44.980%
2026-02-26	5.7700	5.7700	5.7700	5.7700	-3.673%	1	3,034	+25.130%
2026-02-25	5.9000	6.0200	5.8700	5.9900	+9.908%	3,054	96	+20.534%
2026-02-20	5.4500	5.4500	5.4500	5.4500	+5.825%	1	96	+32.477%
2026-02-19	4.8700	5.1500	4.8700	5.1500	+6.625%	2	97	+40.194%
2026-02-18	4.9700	4.9700	4.8300	4.8300	+2.766%	11	99	+49.482%
2026-02-13	4.7000	4.7000	4.7000	4.7000	+5.618%	1	107	+53.617%
2026-02-11	4.4500	4.4500	4.4500	4.4500	+0.907%	10	107	+62.247%
2026-02-10	4.4100	4.4100	4.4100	4.4100	+0.227%	1	107	+63.719%
2026-02-09	4.1500	4.4000	3.9300	4.4000	+5.516%	23	107	+64.091%
2026-02-06	4.1500	4.1700	4.1500	4.1700	+22.647%	2	127	+73.141%
2026-02-05	3.5300	3.5300	3.4000	3.4000	-14.358%	2	125	+112.353%
2026-02-04	4.2900	4.3000	3.5800	3.9700	-17.635%	162	124	+81.864%
2026-02-03	4.8200	4.8200	4.8200	4.8200	+4.783%	1	71	+49.793%
2026-02-02	4.6000	4.6000	4.6000	4.6000	-8.000%	1	70	+56.957%
2026-01-30	5.3300	5.3700	5.0000	5.0000	-12.740%	52	71	+44.400%
2026-01-29	5.7300	5.7300	5.7300	5.7300	-12.785%	1	20	+26.003%
2026-01-28	6.5700	6.5700	6.5700	6.5700	+9.136%	1	20	+9.893%
2026-01-27	6.0200	6.0200	6.0200	6.0200	-21.512%	1	21	+19.934%
2026-01-20	7.6700	7.6700	7.6700	7.6700	+28.476%	2	20	-5.867%
2026-01-15	5.9700	5.9700	5.9700	5.9700	0.000%	18	18	+20.938%