Dark

RIOT20260918C15
RIOT Sep 18 2026 15.00 Call (RIOT260918C00015000)
option OPRA

EOD

Sep 8, 2026

7.75+14.815%(+1.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	7.2500	7.7500	7.2000	7.7500	+14.815%	8	2,054	0.000%
2026-09-04	6.1200	6.7500	6.1200	6.7500	+21.185%	41	2,060	+14.815%
2026-09-03	5.5600	5.5700	5.5600	5.5700	+78.526%	2	2,060	+39.138%
2026-09-02	3.1200	3.1200	3.1200	3.1200	-6.024%	15	2,062	+148.397%
2026-09-01	3.2800	3.3200	3.2800	3.3200	-7.778%	4	2,077	+133.434%
2026-08-31	3.6400	3.6400	3.4000	3.6000	-12.195%	15	2,075	+115.278%
2026-08-28	5.3200	5.3200	4.0000	4.1000	-35.433%	20	2,084	+89.024%
2026-08-27	6.3500	6.3500	6.3500	6.3500	+10.435%	5	2,076	+22.047%
2026-08-26	6.0500	6.0500	5.7500	5.7500	-11.538%	5	2,076	+34.783%
2026-08-25	6.0000	6.5000	6.0000	6.5000	+18.182%	12	2,076	+19.231%
2026-08-24	5.3000	5.5000	5.3000	5.5000	+7.212%	6	2,081	+40.909%
2026-08-21	7.2500	7.2500	5.0500	5.1300	-14.500%	21	2,082	+51.072%
2026-08-20	5.5000	6.0000	5.5000	6.0000	+29.032%	52	2,081	+29.167%
2026-08-19	4.3500	4.7500	3.7000	4.6500	+5.682%	46	2,091	+66.667%
2026-08-18	4.5000	4.5000	4.4000	4.4000	-6.383%	4	2,086	+76.136%
2026-08-14	4.7000	4.7000	4.7000	4.7000	-3.292%	1	2,084	+64.894%
2026-08-13	5.5000	5.6000	4.8600	4.8600	-18.182%	18	2,083	+59.465%
2026-08-12	6.1700	6.1700	5.7800	5.9400	+2.414%	17	2,076	+30.471%
2026-08-11	8.2400	8.2400	4.9600	5.8000	+10.476%	118	2,063	+33.621%
2026-08-10	6.0000	6.0000	5.2500	5.2500	-32.258%	43	2,062	+47.619%
2026-08-04	7.7500	7.7500	7.7500	7.7500	+10.714%	1	2,063	0.000%
2026-07-31	7.0000	7.0000	7.0000	7.0000	+29.630%	1	2,064	+10.714%
2026-07-29	5.3600	5.4000	5.3600	5.4000	-15.493%	3	2,064	+43.519%
2026-07-28	6.3900	6.3900	6.3900	6.3900	-24.824%	2	2,063	+21.283%
2026-07-24	8.5000	8.5000	8.5000	8.5000	-11.917%	2	2,063	-8.824%
2026-07-23	10.1000	10.1000	9.6500	9.6500	+6.395%	15	2,063	-19.689%
2026-07-22	8.1700	9.0700	8.1700	9.0700	+40.620%	12	2,078	-14.553%
2026-07-21	6.4500	6.4500	6.4500	6.4500	+6.965%	1	2,080	+20.155%
2026-07-20	5.7300	6.0300	5.7300	6.0300	+23.061%	2	2,081	+28.524%
2026-07-17	4.8500	5.0000	4.8500	4.9000	-5.405%	6	2,079	+58.163%
2026-07-16	5.1800	5.1800	5.1800	5.1800	-33.161%	5	2,074	+49.614%
2026-07-09	7.9000	7.9300	7.7500	7.7500	-19.271%	103	2,069	0.000%
2026-07-02	9.6000	9.6000	9.6000	9.6000	-29.099%	1	2,066	-19.271%
2026-06-29	13.2500	13.5400	13.2500	13.5400	-3.630%	56	2,066	-42.762%
2026-06-26	14.0500	14.0500	14.0500	14.0500	+0.357%	1	2,066	-44.840%
2026-06-23	12.8000	14.3000	12.8000	14.0000	-6.667%	5	2,067	-44.643%
2026-06-22	15.0000	15.0000	15.0000	15.0000	+10.375%	2	2,066	-48.333%
2026-06-18	13.5800	13.5900	13.5800	13.5900	+3.820%	4	2,065	-42.973%
2026-06-15	13.7900	13.7900	13.0900	13.0900	+4.720%	4	2,065	-40.794%
2026-06-12	12.5000	12.5000	12.5000	12.5000	+16.387%	1	2,065	-38.000%
2026-06-11	10.6500	10.7700	10.6500	10.7400	+4.576%	6	2,065	-27.840%
2026-06-10	10.2700	10.2700	10.2700	10.2700	-3.296%	1	2,065	-24.537%
2026-06-09	11.7000	11.7000	10.0000	10.6200	-4.238%	13	2,066	-27.024%
2026-06-08	11.0900	11.0900	11.0900	11.0900	-15.344%	30	2,065	-30.117%
2026-06-04	13.1000	13.1000	13.1000	13.1000	-2.963%	5	2,044	-40.840%
2026-06-03	13.7800	13.7800	13.3000	13.5000	+4.247%	7	2,039	-42.593%
2026-06-02	12.9500	12.9500	12.9500	12.9500	-7.632%	1	2,039	-40.154%
2026-06-01	11.6500	14.5000	11.6500	14.0200	+7.187%	10	2,039	-44.722%
2026-05-29	13.0800	13.0800	13.0800	13.0800	-6.505%	1	2,045	-40.749%
2026-05-28	14.0100	14.1200	13.9400	13.9900	+21.126%	859	2,045	-44.603%
2026-05-27	12.2500	12.2500	11.5500	11.5500	-4.308%	2	2,049	-32.900%
2026-05-26	11.9500	12.0700	11.9200	12.0700	+12.384%	10	2,050	-35.791%
2026-05-22	10.5900	10.9500	10.5900	10.7400	+0.845%	14	2,054	-27.840%
2026-05-21	10.6400	10.6500	10.6400	10.6500	+23.121%	7	2,049	-27.230%
2026-05-19	9.0900	9.0900	8.6500	8.6500	-6.284%	5	2,049	-10.405%
2026-05-18	9.2600	9.2600	9.2300	9.2300	-7.884%	6	2,049	-16.035%
2026-05-15	9.2700	10.0300	9.2700	10.0200	-7.650%	14	2,049	-22.655%
2026-05-14	10.5900	10.8500	10.5900	10.8500	+2.070%	3	2,046	-28.571%
2026-05-13	10.8000	10.8000	10.6300	10.6300	+0.283%	2	2,046	-27.093%
2026-05-12	10.9500	10.9500	10.6000	10.6000	-9.941%	13	2,046	-26.887%
2026-05-11	10.3800	11.7700	10.3700	11.7700	+13.720%	272	2,046	-34.155%
2026-05-08	9.9000	10.3500	9.7500	10.3500	+0.976%	106	2,048	-25.121%
2026-05-07	10.2500	10.2500	10.2500	10.2500	+6.218%	1	1,961	-24.390%
2026-05-06	9.4500	9.6500	8.7500	9.6500	+37.857%	38	1,960	-19.689%
2026-05-05	6.3000	7.0000	6.1000	7.0000	+23.675%	80	1,968	+10.714%
2026-05-04	5.6600	5.6600	5.6600	5.6600	+0.891%	2	1,997	+36.926%
2026-05-01	6.2000	6.3000	5.6000	5.6100	+20.645%	125	2,006	+38.146%
2026-04-30	4.1000	4.6900	4.0700	4.6500	+29.167%	20	2,006	+66.667%
2026-04-29	3.8300	3.8300	3.5500	3.6000	-13.253%	21	2,005	+115.278%
2026-04-28	4.1500	4.1500	4.1500	4.1500	-24.545%	2	2,001	+86.747%
2026-04-27	5.5900	5.9500	5.5000	5.5000	-7.873%	14	2,001	+40.909%
2026-04-24	5.9200	5.9700	5.7300	5.9700	+3.826%	14	1,999	+29.816%
2026-04-23	5.8200	6.0500	5.7500	5.7500	+13.861%	21	1,986	+34.783%
2026-04-21	5.3500	5.3500	5.0500	5.0500	-8.845%	13	1,967	+53.465%
2026-04-20	5.4500	5.5400	5.1800	5.5400	+4.331%	703	1,967	+39.892%
2026-04-17	4.9700	5.6800	4.9700	5.3100	+20.136%	34	1,389	+45.951%
2026-04-16	4.8000	4.8000	4.1500	4.4200	-7.531%	13	1,396	+75.339%
2026-04-15	5.0500	5.0500	4.4800	4.7800	-14.183%	35	1,396	+62.134%
2026-04-14	5.9800	5.9800	5.5300	5.5700	+15.321%	29	1,396	+39.138%
2026-04-13	4.8700	4.8700	4.8300	4.8300	+5.921%	4	1,419	+60.455%
2026-04-10	4.7200	4.7500	4.5500	4.5600	-4.403%	21	1,417	+69.956%
2026-04-09	4.3900	4.7700	4.3900	4.7700	+10.930%	28	1,413	+62.474%
2026-04-08	3.8600	4.3000	3.5800	4.3000	+47.260%	1,049	1,405	+80.233%
2026-04-07	2.5600	2.9200	2.5600	2.9200	+11.877%	36	678	+165.411%
2026-04-06	2.4500	2.7000	2.4500	2.6100	+14.978%	14	666	+196.935%
2026-04-01	2.2700	2.2700	2.2100	2.2700	+11.275%	55	655	+241.410%
2026-03-31	1.9700	2.1000	1.7600	2.0400	+12.707%	79	614	+279.902%
2026-03-30	2.0600	2.1100	1.7900	1.8100	-25.207%	88	590	+328.177%
2026-03-27	2.6000	2.6000	2.4200	2.4200	-18.243%	11	577	+220.248%
2026-03-26	3.1800	3.1800	2.9600	2.9600	-13.196%	19	572	+161.824%
2026-03-25	3.7000	3.7000	3.4100	3.4100	+7.233%	91	559	+127.273%
2026-03-24	3.3000	3.3000	3.1800	3.1800	-0.625%	15	469	+143.711%
2026-03-23	3.2000	3.2000	3.2000	3.2000	+14.286%	20	464	+142.188%
2026-03-20	3.1600	3.1600	2.8000	2.8000	-11.111%	2	464	+176.786%
2026-03-19	3.0000	3.1500	3.0000	3.1500	-7.353%	10	463	+146.032%
2026-03-18	3.4000	3.4000	3.4000	3.4000	+0.295%	10	464	+127.941%
2026-03-17	3.3000	3.3900	3.3000	3.3900	-4.507%	5	454	+128.614%
2026-03-16	3.5000	3.5700	3.5000	3.5500	+5.655%	32	454	+118.310%
2026-03-13	4.0000	4.0000	3.3600	3.3600	+0.299%	15	434	+130.655%
2026-03-12	3.3500	3.4500	3.3500	3.3500	-6.944%	5	436	+131.343%
2026-03-11	3.5000	3.6000	3.5000	3.6000	-4.000%	11	432	+115.278%
2026-03-10	3.9200	3.9200	3.6500	3.7500	+6.534%	17	422	+106.667%
2026-03-09	3.2000	3.5200	3.2000	3.5200	+5.075%	3	422	+120.170%
2026-03-06	3.6500	3.6500	3.3500	3.3500	-19.277%	23	423	+131.343%
2026-03-05	4.7000	4.7000	4.0700	4.1500	-17.495%	24	413	+86.747%
2026-03-04	4.8000	5.0300	4.8000	5.0300	+16.977%	205	398	+54.076%
2026-03-03	4.3500	4.4500	4.3000	4.3000	-11.523%	112	397	+80.233%
2026-03-02	4.1000	5.2500	4.1000	4.8600	-8.302%	140	286	+59.465%
2026-02-26	5.3000	5.3000	5.3000	5.3000	-3.108%	1	234	+46.226%
2026-02-25	5.4700	5.4700	5.4700	5.4700	+24.601%	1	233	+41.682%
2026-02-24	4.3900	4.3900	4.3900	4.3900	-1.348%	1	233	+76.538%
2026-02-23	4.4500	4.4500	4.4500	4.4500	-5.720%	4	233	+74.157%
2026-02-20	4.7200	4.7200	4.7200	4.7200	-0.632%	1	233	+64.195%
2026-02-19	4.4500	4.7500	4.4300	4.7500	+4.396%	7	234	+63.158%
2026-02-18	4.6500	4.6500	4.5500	4.5500	+18.182%	9	232	+70.330%
2026-02-17	4.0000	4.0100	3.6500	3.8500	-11.290%	36	241	+101.299%
2026-02-13	3.9000	4.4500	3.9000	4.3400	+6.112%	28	223	+78.571%
2026-02-12	4.0900	4.0900	4.0900	4.0900	+4.604%	1	223	+89.487%
2026-02-11	3.8200	4.0000	3.7000	3.9100	-2.494%	25	224	+98.210%
2026-02-10	4.1500	4.2300	4.0000	4.0100	-3.837%	5	234	+93.267%
2026-02-09	4.1000	4.1700	4.1000	4.1700	+11.497%	3	234	+85.851%
2026-02-06	3.7400	3.7400	3.7400	3.7400	+41.132%	1	231	+107.219%
2026-02-05	3.3500	3.3500	2.6500	2.6500	-26.389%	9	231	+192.453%
2026-02-04	3.6500	3.6500	3.3700	3.6000	-12.621%	28	235	+115.278%
2026-02-03	4.1200	4.1200	4.1200	4.1200	-4.186%	1	234	+88.107%
2026-02-02	4.3000	4.3000	4.3000	4.3000	-2.273%	4	233	+80.233%
2026-01-30	4.9200	4.9400	4.4000	4.4000	-17.757%	40	233	+76.136%
2026-01-29	5.0200	5.3500	5.0200	5.3500	-11.570%	2	269	+44.860%
2026-01-28	6.0500	6.0500	6.0500	6.0500	+4.310%	2	270	+28.099%
2026-01-27	5.8000	5.8000	5.8000	5.8000	+12.621%	1	268	+33.621%
2026-01-26	5.4500	5.4500	5.1500	5.1500	-11.966%	3	267	+50.485%
2026-01-23	5.4700	6.5000	5.4500	5.8500	+6.364%	18	267	+32.479%
2026-01-22	5.5000	5.5000	5.5000	5.5000	-18.519%	4	275	+40.909%
2026-01-20	6.7500	6.7500	6.7500	6.7500	-8.784%	1	275	+14.815%
2026-01-16	6.7000	7.4000	6.7000	7.4000	+21.511%	28	266	+4.730%
2026-01-14	6.0000	6.0900	6.0000	6.0900	+45.000%	3	266	+27.258%
2026-01-12	4.4000	4.4000	4.2000	4.2000	-9.677%	17	265	+84.524%
2026-01-09	4.6500	4.6500	4.6500	4.6500	+13.415%	5	264	+66.667%
2026-01-07	4.1500	4.1500	4.1000	4.1000	+2.500%	6	264	+89.024%
2026-01-06	4.0200	4.0200	4.0000	4.0000	+1.266%	6	270	+93.750%
2026-01-05	4.1000	4.1000	3.9500	3.9500	+3.403%	6	270	+96.203%
2026-01-02	3.8200	3.8200	3.8200	3.8200	+24.026%	1	270	+102.880%
2025-12-30	3.0500	3.0800	3.0500	3.0800	-2.222%	6	269	+151.623%
2025-12-29	3.1500	3.1500	3.1500	3.1500	-5.120%	3	274	+146.032%
2025-12-26	3.5000	3.5000	3.3200	3.3200	-5.143%	8	272	+133.434%
2025-12-24	3.4000	3.5000	3.4000	3.5000	-3.581%	12	266	+121.429%
2025-12-23	3.6300	3.6300	3.6300	3.6300	-13.777%	3	266	+113.499%
2025-12-22	4.3500	4.3500	4.2100	4.2100	+15.342%	13	265	+84.086%
2025-12-19	3.6500	3.6500	3.6500	3.6500	+7.353%	1	263	+112.329%
2025-12-18	3.4000	3.4000	3.4000	3.4000	-1.449%	1	263	+127.941%
2025-12-17	3.6700	3.6700	3.4500	3.4500	-2.266%	173	263	+124.638%
2025-12-16	3.5200	3.5300	3.5200	3.5300	-26.151%	22	99	+119.547%
2025-12-12	5.4000	5.4000	4.7700	4.7800	+1.271%	23	99	+62.134%
2025-12-05	4.8000	5.0000	4.7200	4.7200	-9.405%	7	78	+64.195%
2025-12-04	5.2100	5.2100	5.2100	5.2100	-0.762%	5	76	+48.752%
2025-12-01	5.0000	5.2500	4.7500	5.2500	-10.256%	86	71	+47.619%
2025-11-28	5.6400	5.8500	5.6400	5.8500	0.000%	2	2	+32.479%