Dark

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

EOD

Jul 23, 2026

8.72+10.380%(+0.82)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.2500	10.2500	8.7200	8.7200	+10.380%	3	645	0.000%
2026-07-22	8.2800	8.2800	7.9000	7.9000	+64.241%	7	645	+10.380%
2026-07-20	4.8100	4.8100	4.8100	4.8100	+11.601%	1	646	+81.289%
2026-07-16	4.3100	4.3100	4.3100	4.3100	-50.460%	1	647	+102.320%
2026-07-06	8.7000	8.7000	8.7000	8.7000	+17.251%	1	648	+0.230%
2026-07-02	8.5700	8.5800	7.4200	7.4200	-35.478%	48	651	+17.520%
2026-06-30	11.5000	11.5000	11.5000	11.5000	-12.879%	1	651	-24.174%
2026-06-26	11.5000	13.2000	11.5000	13.2000	+1.538%	3	652	-33.939%
2026-06-23	13.0000	13.0000	13.0000	13.0000	+5.263%	1	655	-32.923%
2026-06-17	12.5200	12.5200	12.3400	12.3500	-2.139%	61	691	-29.393%
2026-06-15	13.1000	13.1000	12.6200	12.6200	+13.082%	11	691	-30.903%
2026-06-12	11.9100	11.9100	11.1600	11.1600	+1.362%	4	691	-21.864%
2026-06-11	9.8500	11.0100	9.8500	11.0100	+11.890%	2	691	-20.799%
2026-06-10	10.3800	10.3800	9.8400	9.8400	-5.837%	22	690	-11.382%
2026-06-09	9.7100	10.4500	9.7100	10.4500	+10.000%	2	695	-16.555%
2026-06-05	9.5000	9.5000	9.5000	9.5000	-20.569%	2	696	-8.211%
2026-06-04	11.9600	11.9600	11.9600	11.9600	-7.716%	1	698	-27.090%
2026-06-03	12.9600	12.9600	12.9600	12.9600	+4.096%	1	699	-32.716%
2026-06-02	12.9000	12.9000	12.4500	12.4500	-7.572%	14	699	-29.960%
2026-06-01	13.5000	13.5000	13.4700	13.4700	+14.736%	61	712	-35.264%
2026-05-29	12.5500	12.5500	11.7400	11.7400	-8.281%	38	711	-25.724%
2026-05-28	12.8000	12.8000	12.8000	12.8000	+15.732%	1	692	-31.875%
2026-05-26	10.5500	11.2700	10.5500	11.0600	+11.943%	8	692	-21.157%
2026-05-22	9.8300	9.9800	9.8300	9.8800	+0.816%	73	698	-11.741%
2026-05-21	9.8000	9.8000	9.8000	9.8000	+5.832%	2	641	-11.020%
2026-05-20	9.2600	9.2600	9.2600	9.2600	+13.065%	10	641	-5.832%
2026-05-19	8.2000	8.2000	8.1900	8.1900	-5.208%	20	646	+6.471%
2026-05-18	8.7000	8.7000	8.5700	8.6400	-8.085%	6	646	+0.926%
2026-05-15	9.1800	9.4000	8.8200	9.4000	-5.906%	14	646	-7.234%
2026-05-14	10.1600	10.1600	9.9900	9.9900	-4.676%	7	648	-12.713%
2026-05-13	10.3000	10.4800	10.3000	10.4800	+8.041%	3	644	-16.794%
2026-05-12	9.7000	9.7000	9.7000	9.7000	-9.006%	1	644	-10.103%
2026-05-11	10.3000	10.6700	10.3000	10.6600	+14.501%	17	644	-18.199%
2026-05-08	9.3500	9.4400	8.9400	9.3100	+2.646%	12	647	-6.337%
2026-05-07	9.0900	9.2800	8.8600	9.0700	+0.443%	11	636	-3.859%
2026-05-06	8.0300	9.0300	8.0000	9.0300	+48.033%	15	626	-3.433%
2026-05-05	5.3600	6.1000	5.3600	6.1000	+18.447%	17	623	+42.951%
2026-05-01	5.4000	5.4000	5.1500	5.1500	+32.051%	13	604	+69.320%
2026-04-30	3.6000	3.9000	3.6000	3.9000	+21.875%	14	604	+123.590%
2026-04-29	3.6000	3.6000	3.1200	3.2000	-16.230%	19	604	+172.500%
2026-04-28	3.8500	3.9200	3.8200	3.8200	-23.600%	3	590	+128.272%
2026-04-27	5.3100	5.3900	4.9700	5.0000	-7.063%	7	592	+74.400%
2026-04-24	5.3200	5.3800	5.3200	5.3800	+7.816%	6	592	+62.082%
2026-04-23	4.9900	4.9900	4.9900	4.9900	-5.849%	2	586	+74.749%
2026-04-22	5.1500	5.3000	5.0500	5.3000	+16.740%	10	586	+64.528%
2026-04-21	4.7400	4.7400	4.5400	4.5400	-9.562%	11	582	+92.070%
2026-04-20	5.1000	5.1000	5.0000	5.0200	+2.449%	5	582	+73.705%
2026-04-17	4.3000	5.3000	4.3000	4.9000	+20.098%	42	583	+77.959%
2026-04-16	4.2400	4.2400	3.8200	4.0800	-9.735%	10	591	+113.725%
2026-04-15	4.4500	4.6000	4.4500	4.5200	-9.054%	9	587	+92.920%
2026-04-14	5.0000	5.4500	4.9400	4.9700	+10.444%	41	584	+75.453%
2026-04-13	3.8000	4.5000	3.8000	4.5000	+10.565%	82	591	+93.778%
2026-04-10	4.2500	4.2700	3.9500	4.0700	+0.494%	90	641	+114.251%
2026-04-09	4.1000	4.3500	3.8900	4.0500	+8.289%	45	590	+115.309%
2026-04-08	3.2000	3.8000	3.1300	3.7400	+46.667%	110	591	+133.155%
2026-04-07	2.3200	2.5500	2.2100	2.5500	+10.390%	18	531	+241.961%
2026-04-06	2.2000	2.4000	2.2000	2.3100	+20.313%	55	522	+277.489%
2026-04-02	1.6900	2.0400	1.6900	1.9200	+7.263%	38	536	+354.167%
2026-04-01	2.0000	2.0000	1.7900	1.7900	+2.286%	44	536	+387.151%
2026-03-31	1.7000	1.7600	1.5300	1.7500	+11.465%	240	547	+398.286%
2026-03-30	2.2000	2.2000	1.5500	1.5700	-25.238%	22	370	+455.414%
2026-03-27	2.4600	2.4600	2.1000	2.1000	-19.231%	26	364	+315.238%
2026-03-26	3.1100	3.1500	2.6000	2.6000	-8.772%	37	353	+235.385%
2026-03-24	2.8000	2.8500	2.7800	2.8500	+1.786%	207	335	+205.965%
2026-03-23	2.5200	2.8000	2.5200	2.8000	+16.667%	6	334	+211.429%
2026-03-20	2.6600	2.6600	2.4000	2.4000	-22.078%	12	329	+263.333%
2026-03-18	2.9600	3.0800	2.9600	3.0800	-6.667%	10	323	+183.117%
2026-03-17	3.1000	3.3000	3.0100	3.3000	+4.762%	5	330	+164.242%
2026-03-16	3.2300	3.2700	3.1500	3.1500	+3.279%	12	329	+176.825%
2026-03-13	3.3400	3.3400	3.0500	3.0500	+1.667%	2	327	+185.902%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-5.660%	1	326	+190.667%
2026-03-11	3.6000	3.6000	3.1800	3.1800	-5.638%	64	326	+174.214%
2026-03-10	3.5100	3.5100	3.3700	3.3700	+8.710%	11	295	+158.754%
2026-03-09	2.9000	3.1000	2.9000	3.1000	-2.208%	24	302	+181.290%
2026-03-06	3.3500	3.4000	3.1700	3.1700	-15.241%	33	297	+175.079%
2026-03-05	4.4000	4.4000	3.7000	3.7400	-10.952%	14	292	+133.155%
2026-03-04	4.2000	4.2000	4.2000	4.2000	+6.329%	10	290	+107.619%
2026-03-03	4.1900	4.2000	3.8500	3.9500	-11.236%	18	290	+120.759%
2026-03-02	4.0900	4.6500	4.0900	4.4500	-5.319%	219	291	+95.955%
2026-02-27	4.7000	4.7000	4.7000	4.7000	-2.083%	5	125	+85.532%
2026-02-26	4.9000	4.9000	4.7500	4.8000	-3.808%	5	122	+81.667%
2026-02-25	5.0000	5.0000	4.9900	4.9900	+7.082%	36	116	+74.749%
2026-02-24	4.6600	4.6600	4.6600	4.6600	+19.487%	1	116	+87.124%
2026-02-20	4.6500	4.6500	3.9000	3.9000	-11.364%	15	116	+123.590%
2026-02-19	4.4000	4.4000	4.4000	4.4000	+15.789%	1	117	+98.182%
2026-02-13	3.8000	3.8000	3.8000	3.8000	+0.796%	15	117	+129.474%
2026-02-10	3.7700	3.7700	3.7700	3.7700	+7.714%	9	117	+131.300%
2026-02-06	3.0000	3.5000	3.0000	3.5000	+48.936%	14	117	+149.143%
2026-02-05	2.9000	2.9000	2.3500	2.3500	-24.437%	3	116	+271.064%
2026-02-04	2.9000	3.1100	2.9000	3.1100	-19.221%	2	115	+180.386%
2026-02-03	3.9900	4.1500	3.8500	3.8500	-8.333%	34	117	+126.494%
2026-02-02	3.8500	4.2000	3.8500	4.2000	-1.639%	23	116	+107.619%
2026-01-30	4.7000	4.7000	4.1300	4.2700	-17.885%	119	105	+104.215%
2026-01-29	5.2000	5.2000	5.2000	5.2000	+6.339%	1	51	+67.692%
2026-01-26	4.9000	4.9000	4.8900	4.8900	-9.779%	3	51	+78.323%
2026-01-23	5.9200	5.9200	5.4200	5.4200	-16.099%	12	52	+60.886%
2026-01-16	6.3800	6.4600	6.3800	6.4600	0.000%	40	0	+34.985%