Dark

RIOT20260918C16
RIOT Sep 18 2026 16.00 Call (RIOT260918C00016000)
option OPRA

EOD

Sep 8, 2026

6.36+24.706%(+1.26)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	6.3900	6.3900	6.3600	6.3600	+24.706%	12	590	0.000%
2026-09-04	5.1000	5.1000	5.1000	5.1000	+2.616%	2	585	+24.706%
2026-09-03	4.8000	4.9700	4.8000	4.9700	+75.000%	3	585	+27.968%
2026-09-02	2.1700	2.8400	2.1700	2.8400	+14.980%	4	587	+123.944%
2026-09-01	2.8000	2.8000	2.3900	2.4700	-22.813%	12	589	+157.490%
2026-08-28	3.4000	3.5000	3.1800	3.2000	-38.580%	104	589	+98.750%
2026-08-27	5.1500	5.2100	5.1500	5.2100	+5.253%	31	667	+22.073%
2026-08-26	4.9500	4.9500	4.9500	4.9500	-11.131%	1	645	+28.485%
2026-08-25	5.5700	5.5700	5.5700	5.5700	+12.072%	1	645	+14.183%
2026-08-24	4.9700	4.9700	4.9700	4.9700	+4.632%	5	646	+27.968%
2026-08-21	5.7500	5.7500	4.3500	4.7500	-1.042%	22	646	+33.895%
2026-08-20	4.5500	4.8000	4.5500	4.8000	+16.505%	3	639	+32.500%
2026-08-19	4.1200	4.1200	4.1200	4.1200	+4.304%	1	637	+54.369%
2026-08-18	4.2300	4.2300	3.8000	3.9500	-7.059%	4	637	+61.013%
2026-08-17	4.0000	4.2500	3.9200	4.2500	+4.167%	4	636	+49.647%
2026-08-13	3.9600	4.0800	3.9000	4.0800	-23.596%	3	638	+55.882%
2026-08-12	5.3400	5.3400	5.3400	5.3400	+18.667%	1	637	+19.101%
2026-08-10	5.0500	5.0500	4.5000	4.5000	-18.773%	2	637	+41.333%
2026-08-07	5.9000	5.9000	5.5400	5.5400	-19.477%	24	638	+14.801%
2026-08-04	6.4100	6.8800	6.4100	6.8800	-7.152%	6	640	-7.558%
2026-07-30	7.4500	7.4500	7.4100	7.4100	+42.500%	6	645	-14.170%
2026-07-29	5.2000	5.2000	5.2000	5.2000	-40.367%	5	645	+22.308%
2026-07-23	10.2500	10.2500	8.7200	8.7200	+10.380%	3	645	-27.064%
2026-07-22	8.2800	8.2800	7.9000	7.9000	+64.241%	7	645	-19.494%
2026-07-20	4.8100	4.8100	4.8100	4.8100	+11.601%	1	646	+32.225%
2026-07-16	4.3100	4.3100	4.3100	4.3100	-50.460%	1	647	+47.564%
2026-07-06	8.7000	8.7000	8.7000	8.7000	+17.251%	1	648	-26.897%
2026-07-02	8.5700	8.5800	7.4200	7.4200	-35.478%	48	651	-14.286%
2026-06-30	11.5000	11.5000	11.5000	11.5000	-12.879%	1	651	-44.696%
2026-06-26	11.5000	13.2000	11.5000	13.2000	+1.538%	3	652	-51.818%
2026-06-23	13.0000	13.0000	13.0000	13.0000	+5.263%	1	655	-51.077%
2026-06-17	12.5200	12.5200	12.3400	12.3500	-2.139%	61	691	-48.502%
2026-06-15	13.1000	13.1000	12.6200	12.6200	+13.082%	11	691	-49.604%
2026-06-12	11.9100	11.9100	11.1600	11.1600	+1.362%	4	691	-43.011%
2026-06-11	9.8500	11.0100	9.8500	11.0100	+11.890%	2	691	-42.234%
2026-06-10	10.3800	10.3800	9.8400	9.8400	-5.837%	22	690	-35.366%
2026-06-09	9.7100	10.4500	9.7100	10.4500	+10.000%	2	695	-39.139%
2026-06-05	9.5000	9.5000	9.5000	9.5000	-20.569%	2	696	-33.053%
2026-06-04	11.9600	11.9600	11.9600	11.9600	-7.716%	1	698	-46.823%
2026-06-03	12.9600	12.9600	12.9600	12.9600	+4.096%	1	699	-50.926%
2026-06-02	12.9000	12.9000	12.4500	12.4500	-7.572%	14	699	-48.916%
2026-06-01	13.5000	13.5000	13.4700	13.4700	+14.736%	61	712	-52.784%
2026-05-29	12.5500	12.5500	11.7400	11.7400	-8.281%	38	711	-45.826%
2026-05-28	12.8000	12.8000	12.8000	12.8000	+15.732%	1	692	-50.313%
2026-05-26	10.5500	11.2700	10.5500	11.0600	+11.943%	8	692	-42.495%
2026-05-22	9.8300	9.9800	9.8300	9.8800	+0.816%	73	698	-35.628%
2026-05-21	9.8000	9.8000	9.8000	9.8000	+5.832%	2	641	-35.102%
2026-05-20	9.2600	9.2600	9.2600	9.2600	+13.065%	10	641	-31.317%
2026-05-19	8.2000	8.2000	8.1900	8.1900	-5.208%	20	646	-22.344%
2026-05-18	8.7000	8.7000	8.5700	8.6400	-8.085%	6	646	-26.389%
2026-05-15	9.1800	9.4000	8.8200	9.4000	-5.906%	14	646	-32.340%
2026-05-14	10.1600	10.1600	9.9900	9.9900	-4.676%	7	648	-36.336%
2026-05-13	10.3000	10.4800	10.3000	10.4800	+8.041%	3	644	-39.313%
2026-05-12	9.7000	9.7000	9.7000	9.7000	-9.006%	1	644	-34.433%
2026-05-11	10.3000	10.6700	10.3000	10.6600	+14.501%	17	644	-40.338%
2026-05-08	9.3500	9.4400	8.9400	9.3100	+2.646%	12	647	-31.686%
2026-05-07	9.0900	9.2800	8.8600	9.0700	+0.443%	11	636	-29.879%
2026-05-06	8.0300	9.0300	8.0000	9.0300	+48.033%	15	626	-29.568%
2026-05-05	5.3600	6.1000	5.3600	6.1000	+18.447%	17	623	+4.262%
2026-05-01	5.4000	5.4000	5.1500	5.1500	+32.051%	13	604	+23.495%
2026-04-30	3.6000	3.9000	3.6000	3.9000	+21.875%	14	604	+63.077%
2026-04-29	3.6000	3.6000	3.1200	3.2000	-16.230%	19	604	+98.750%
2026-04-28	3.8500	3.9200	3.8200	3.8200	-23.600%	3	590	+66.492%
2026-04-27	5.3100	5.3900	4.9700	5.0000	-7.063%	7	592	+27.200%
2026-04-24	5.3200	5.3800	5.3200	5.3800	+7.816%	6	592	+18.216%
2026-04-23	4.9900	4.9900	4.9900	4.9900	-5.849%	2	586	+27.455%
2026-04-22	5.1500	5.3000	5.0500	5.3000	+16.740%	10	586	+20.000%
2026-04-21	4.7400	4.7400	4.5400	4.5400	-9.562%	11	582	+40.088%
2026-04-20	5.1000	5.1000	5.0000	5.0200	+2.449%	5	582	+26.693%
2026-04-17	4.3000	5.3000	4.3000	4.9000	+20.098%	42	583	+29.796%
2026-04-16	4.2400	4.2400	3.8200	4.0800	-9.735%	10	591	+55.882%
2026-04-15	4.4500	4.6000	4.4500	4.5200	-9.054%	9	587	+40.708%
2026-04-14	5.0000	5.4500	4.9400	4.9700	+10.444%	41	584	+27.968%
2026-04-13	3.8000	4.5000	3.8000	4.5000	+10.565%	82	591	+41.333%
2026-04-10	4.2500	4.2700	3.9500	4.0700	+0.494%	90	641	+56.265%
2026-04-09	4.1000	4.3500	3.8900	4.0500	+8.289%	45	590	+57.037%
2026-04-08	3.2000	3.8000	3.1300	3.7400	+46.667%	110	591	+70.053%
2026-04-07	2.3200	2.5500	2.2100	2.5500	+10.390%	18	531	+149.412%
2026-04-06	2.2000	2.4000	2.2000	2.3100	+20.313%	55	522	+175.325%
2026-04-02	1.6900	2.0400	1.6900	1.9200	+7.263%	38	536	+231.250%
2026-04-01	2.0000	2.0000	1.7900	1.7900	+2.286%	44	536	+255.307%
2026-03-31	1.7000	1.7600	1.5300	1.7500	+11.465%	240	547	+263.429%
2026-03-30	2.2000	2.2000	1.5500	1.5700	-25.238%	22	370	+305.096%
2026-03-27	2.4600	2.4600	2.1000	2.1000	-19.231%	26	364	+202.857%
2026-03-26	3.1100	3.1500	2.6000	2.6000	-8.772%	37	353	+144.615%
2026-03-24	2.8000	2.8500	2.7800	2.8500	+1.786%	207	335	+123.158%
2026-03-23	2.5200	2.8000	2.5200	2.8000	+16.667%	6	334	+127.143%
2026-03-20	2.6600	2.6600	2.4000	2.4000	-22.078%	12	329	+165.000%
2026-03-18	2.9600	3.0800	2.9600	3.0800	-6.667%	10	323	+106.494%
2026-03-17	3.1000	3.3000	3.0100	3.3000	+4.762%	5	330	+92.727%
2026-03-16	3.2300	3.2700	3.1500	3.1500	+3.279%	12	329	+101.905%
2026-03-13	3.3400	3.3400	3.0500	3.0500	+1.667%	2	327	+108.525%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-5.660%	1	326	+112.000%
2026-03-11	3.6000	3.6000	3.1800	3.1800	-5.638%	64	326	+100.000%
2026-03-10	3.5100	3.5100	3.3700	3.3700	+8.710%	11	295	+88.724%
2026-03-09	2.9000	3.1000	2.9000	3.1000	-2.208%	24	302	+105.161%
2026-03-06	3.3500	3.4000	3.1700	3.1700	-15.241%	33	297	+100.631%
2026-03-05	4.4000	4.4000	3.7000	3.7400	-10.952%	14	292	+70.053%
2026-03-04	4.2000	4.2000	4.2000	4.2000	+6.329%	10	290	+51.429%
2026-03-03	4.1900	4.2000	3.8500	3.9500	-11.236%	18	290	+61.013%
2026-03-02	4.0900	4.6500	4.0900	4.4500	-5.319%	219	291	+42.921%
2026-02-27	4.7000	4.7000	4.7000	4.7000	-2.083%	5	125	+35.319%
2026-02-26	4.9000	4.9000	4.7500	4.8000	-3.808%	5	122	+32.500%
2026-02-25	5.0000	5.0000	4.9900	4.9900	+7.082%	36	116	+27.455%
2026-02-24	4.6600	4.6600	4.6600	4.6600	+19.487%	1	116	+36.481%
2026-02-20	4.6500	4.6500	3.9000	3.9000	-11.364%	15	116	+63.077%
2026-02-19	4.4000	4.4000	4.4000	4.4000	+15.789%	1	117	+44.545%
2026-02-13	3.8000	3.8000	3.8000	3.8000	+0.796%	15	117	+67.368%
2026-02-10	3.7700	3.7700	3.7700	3.7700	+7.714%	9	117	+68.700%
2026-02-06	3.0000	3.5000	3.0000	3.5000	+48.936%	14	117	+81.714%
2026-02-05	2.9000	2.9000	2.3500	2.3500	-24.437%	3	116	+170.638%
2026-02-04	2.9000	3.1100	2.9000	3.1100	-19.221%	2	115	+104.502%
2026-02-03	3.9900	4.1500	3.8500	3.8500	-8.333%	34	117	+65.195%
2026-02-02	3.8500	4.2000	3.8500	4.2000	-1.639%	23	116	+51.429%
2026-01-30	4.7000	4.7000	4.1300	4.2700	-17.885%	119	105	+48.946%
2026-01-29	5.2000	5.2000	5.2000	5.2000	+6.339%	1	51	+22.308%
2026-01-26	4.9000	4.9000	4.8900	4.8900	-9.779%	3	51	+30.061%
2026-01-23	5.9200	5.9200	5.4200	5.4200	-16.099%	12	52	+17.343%
2026-01-16	6.3800	6.4600	6.3800	6.4600	0.000%	40	0	-1.548%