Dark

RIOT20260918C17
RIOT Sep 18 2026 17.00 Call (RIOT260918C00017000)
option OPRA

EOD

Sep 10, 2026

4.12-18.738%(-0.95)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.0700	4.7800	4.0700	4.1200	-18.738%	14	2,043	0.000%
2026-09-09	5.4500	5.4500	4.7500	5.0700	+9.032%	38	2,047	-18.738%
2026-09-08	4.6500	4.6500	4.6500	4.6500	-2.105%	1	2,057	-11.398%
2026-09-04	4.0000	4.7500	4.0000	4.7500	+19.048%	11	2,060	-13.263%
2026-09-03	2.4000	3.9900	2.4000	3.9900	+73.478%	24	2,060	+3.258%
2026-09-02	1.3800	2.3000	1.3800	2.3000	+29.213%	20	2,063	+79.130%
2026-09-01	1.9500	1.9500	1.6000	1.7800	-20.889%	43	2,054	+131.461%
2026-08-31	2.0200	2.2500	2.0000	2.2500	-10.359%	9	2,018	+83.111%
2026-08-28	3.5000	3.6700	2.5100	2.5100	-41.218%	20	2,022	+64.143%
2026-08-27	4.4000	4.4000	4.1800	4.2700	-4.474%	6	2,033	-3.513%
2026-08-26	4.3500	4.5400	4.3500	4.4700	-4.283%	6	2,037	-7.830%
2026-08-25	3.6000	4.9100	3.6000	4.6700	+20.361%	3	2,043	-11.777%
2026-08-24	4.1600	4.1600	3.8800	3.8800	+0.779%	3	2,043	+6.186%
2026-08-21	5.0000	5.0000	3.8500	3.8500	-6.098%	13	2,046	+7.013%
2026-08-20	3.8000	4.2500	3.3500	4.1000	+38.983%	18	2,050	+0.488%
2026-08-19	2.6300	3.5000	2.3000	2.9500	+1.724%	834	2,053	+39.661%
2026-08-18	3.0500	3.1700	2.9000	2.9000	-18.539%	1,747	2,005	+42.069%
2026-08-17	3.1000	3.5600	3.1000	3.5600	+14.839%	43	2,011	+15.730%
2026-08-14	3.0600	3.5000	2.7900	3.1000	-8.555%	50	2,041	+32.903%
2026-08-13	4.3100	4.3100	3.3900	3.3900	-26.304%	24	2,054	+21.534%
2026-08-12	4.8000	4.8000	4.5400	4.6000	+13.022%	57	2,056	-10.435%
2026-08-11	7.1200	7.1200	3.5000	4.0700	+11.507%	231	2,095	+1.229%
2026-08-10	4.4200	4.4200	3.6000	3.6500	-31.776%	26	2,098	+12.877%
2026-08-07	5.3500	5.3500	5.3500	5.3500	-3.950%	1	2,104	-22.991%
2026-08-06	5.0000	5.5700	5.0000	5.5700	-3.966%	2	2,105	-26.032%
2026-08-05	6.1000	7.4500	5.8000	5.8000	+3.571%	24	2,105	-28.966%
2026-08-04	6.1000	6.3100	5.6000	5.6000	+3.704%	7	2,108	-26.429%
2026-08-03	5.4000	5.4000	5.4000	5.4000	+6.299%	5	2,109	-23.704%
2026-07-31	5.1200	5.1200	5.0800	5.0800	-24.179%	9	2,109	-18.898%
2026-07-30	5.2500	6.7000	5.2500	6.7000	+93.084%	54	2,110	-38.507%
2026-07-29	5.5500	5.5500	3.4000	3.4700	-37.590%	32	2,118	+18.732%
2026-07-28	5.0700	5.5600	5.0700	5.5600	-7.333%	3	2,105	-25.899%
2026-07-27	6.7000	6.7000	6.0000	6.0000	-20.424%	2	2,105	-31.333%
2026-07-24	7.5400	7.5400	7.5400	7.5400	-10.980%	1	2,105	-45.358%
2026-07-23	9.0000	9.0000	8.4700	8.4700	+16.027%	2	2,106	-51.358%
2026-07-22	6.5700	7.3000	6.5700	7.3000	+21.667%	3	2,105	-43.562%
2026-07-21	5.3500	6.0000	5.2700	6.0000	+23.711%	4	2,106	-31.333%
2026-07-20	3.9000	4.8500	3.9000	4.8500	+32.877%	8	2,108	-15.052%
2026-07-17	3.4000	3.9700	3.1300	3.6500	-1.351%	70	2,109	+12.877%
2026-07-16	3.9200	3.9200	3.6800	3.7000	-24.490%	7	2,093	+11.351%
2026-07-15	4.7800	4.9000	4.4000	4.9000	-2.000%	12	2,094	-15.918%
2026-07-14	5.5500	5.5500	4.7900	5.0000	-2.344%	7	2,104	-17.600%
2026-07-13	5.2500	5.2500	5.1200	5.1200	-20.620%	4	2,106	-19.531%
2026-07-09	6.2800	6.4500	6.2600	6.4500	+8.953%	3	2,108	-36.124%
2026-07-08	5.9200	5.9200	5.9200	5.9200	+4.779%	1	2,109	-30.405%
2026-07-07	6.5200	6.5200	5.6500	5.6500	-10.317%	73	2,110	-27.080%
2026-07-02	7.7000	7.7000	6.3000	6.3000	-42.883%	12	2,184	-34.603%
2026-06-30	11.0300	11.0300	11.0300	11.0300	-9.293%	1	2,184	-62.647%
2026-06-29	11.4900	12.1600	11.4900	12.1600	+1.672%	11	2,185	-66.118%
2026-06-26	11.9600	11.9600	11.9600	11.9600	+18.416%	100	2,196	-65.552%
2026-06-25	10.1000	10.1000	10.1000	10.1000	-17.752%	7	2,296	-59.208%
2026-06-23	12.2500	12.2800	12.2500	12.2800	-5.466%	2	2,296	-66.450%
2026-06-22	12.9900	12.9900	12.9900	12.9900	+8.794%	1	2,294	-68.283%
2026-06-18	12.4300	12.4300	11.8600	11.9400	+5.198%	31	2,240	-65.494%
2026-06-17	11.2300	11.3500	11.2300	11.3500	-3.650%	27	2,240	-63.700%
2026-06-16	11.9000	11.9000	11.7200	11.7800	+3.789%	36	2,240	-65.025%
2026-06-15	11.5300	11.5300	11.3500	11.3500	+5.190%	2	2,246	-63.700%
2026-06-12	10.9500	10.9500	10.7900	10.7900	+18.311%	31	2,246	-61.816%
2026-06-10	9.3100	9.5700	9.1200	9.1200	-1.935%	45	2,246	-54.825%
2026-06-09	10.5600	10.5600	9.3000	9.3000	-3.326%	83	2,271	-55.699%
2026-06-08	9.6200	9.6200	9.6200	9.6200	+7.727%	10	2,314	-57.173%
2026-06-05	10.1100	10.1100	8.9000	8.9300	-22.884%	26	2,304	-53.863%
2026-06-04	10.2500	11.5800	10.2500	11.5800	-2.030%	3	2,278	-64.421%
2026-06-03	12.2500	12.2500	11.8200	11.8200	-3.981%	2	2,278	-65.144%
2026-06-02	12.4600	12.6000	12.3100	12.3100	+0.819%	16	2,277	-66.531%
2026-06-01	10.5300	12.2100	10.5300	12.2100	+4.003%	32	2,269	-66.257%
2026-05-29	11.5300	11.7400	11.5300	11.7400	-5.323%	31	2,241	-64.906%
2026-05-28	12.3500	12.4000	12.3500	12.4000	+7.826%	2	2,272	-66.774%
2026-05-27	10.2700	11.5000	10.2700	11.5000	+11.650%	45	2,272	-64.174%
2026-05-26	10.0500	10.7400	10.0500	10.3000	+12.200%	55	2,275	-60.000%
2026-05-22	9.0800	9.3000	9.0800	9.1800	+1.436%	16	2,244	-55.120%
2026-05-21	9.1900	9.1900	9.0500	9.0500	+16.474%	16	2,235	-54.475%
2026-05-19	6.8600	7.8300	6.8600	7.7700	-0.129%	67	2,235	-46.976%
2026-05-18	8.1500	8.1500	7.6200	7.7800	-6.826%	8	2,279	-47.044%
2026-05-15	8.2200	8.6400	8.1700	8.3500	-7.222%	14	2,279	-50.659%
2026-05-14	9.1000	9.5000	8.9500	9.0000	-6.542%	39	2,287	-54.222%
2026-05-13	9.5000	9.7500	9.5000	9.6300	+9.184%	51	2,214	-57.217%
2026-05-12	9.4800	9.4800	8.2500	8.8200	-13.614%	38	2,214	-53.288%
2026-05-11	9.0000	10.2100	9.0000	10.2100	+15.629%	450	2,214	-59.647%
2026-05-08	8.8700	8.8700	8.2200	8.8300	+2.081%	60	2,439	-53.341%
2026-05-07	8.0000	8.6500	8.0000	8.6500	+4.217%	18	2,432	-52.370%
2026-05-06	7.6200	8.3000	7.4700	8.3000	+41.880%	189	2,430	-50.361%
2026-05-05	5.4500	5.8500	5.1800	5.8500	+31.461%	61	2,296	-29.573%
2026-05-04	4.3900	4.5200	4.3900	4.4500	-0.891%	3	2,320	-7.416%
2026-05-01	4.6600	5.0000	4.4200	4.4900	+19.733%	55	2,328	-8.241%
2026-04-30	3.4800	3.7500	3.3000	3.7500	+27.986%	40	2,328	+9.867%
2026-04-29	2.9700	2.9700	2.8000	2.9300	-15.072%	36	2,326	+40.614%
2026-04-28	3.7100	3.7100	3.3500	3.4500	-26.596%	16	2,297	+19.420%
2026-04-27	5.0400	5.0400	4.5500	4.7000	-1.674%	6	2,295	-12.340%
2026-04-24	4.9500	4.9500	4.7500	4.7800	+0.844%	18	2,298	-13.808%
2026-04-23	4.8200	4.8200	4.7400	4.7400	+0.851%	3	2,296	-13.080%
2026-04-22	4.5600	4.8000	4.4500	4.7000	+11.905%	39	2,296	-12.340%
2026-04-21	4.4000	4.4000	4.1100	4.2000	-6.459%	33	2,305	-1.905%
2026-04-20	4.3000	4.4900	4.3000	4.4900	+0.899%	7	2,305	-8.241%
2026-04-17	3.9000	4.7000	3.9000	4.4500	+21.918%	118	2,304	-7.416%
2026-04-16	3.5200	3.6500	3.2000	3.6500	-6.410%	110	2,213	+12.877%
2026-04-15	3.9900	4.0700	3.6400	3.9000	-13.333%	102	2,182	+5.641%
2026-04-14	4.3900	4.9000	4.3900	4.5000	+12.500%	81	2,102	-8.444%
2026-04-13	3.2700	4.0000	3.2700	4.0000	+11.732%	48	2,075	+3.000%
2026-04-10	3.7600	3.9000	3.5800	3.5800	-1.918%	22	2,097	+15.084%
2026-04-09	3.6400	3.9500	3.5200	3.6500	+10.606%	161	2,080	+12.877%
2026-04-08	2.8200	3.4300	2.7600	3.3000	+50.000%	94	2,112	+24.848%
2026-04-07	2.2500	2.2500	2.2000	2.2000	+8.911%	75	2,063	+87.273%
2026-04-06	2.0400	2.0400	2.0200	2.0200	+15.429%	3	1,990	+103.960%
2026-04-02	1.7500	1.7500	1.7500	1.7500	+10.063%	2	1,985	+135.429%
2026-04-01	1.6500	1.6800	1.5600	1.5900	+3.247%	24	1,985	+159.119%
2026-03-31	1.4700	1.5500	1.3100	1.5400	+0.654%	41	1,964	+167.532%
2026-03-30	1.8800	1.8800	1.5300	1.5300	-35.714%	4	1,958	+169.281%
2026-03-26	2.5500	2.5500	2.3800	2.3800	-11.852%	13	1,959	+73.109%
2026-03-25	2.9400	2.9400	2.7000	2.7000	+2.273%	53	1,968	+52.593%
2026-03-24	2.6600	2.6600	2.5000	2.6400	-0.752%	12	1,967	+56.061%
2026-03-23	2.4000	2.6900	2.4000	2.6600	+23.721%	9	1,966	+54.887%
2026-03-20	2.4500	2.5000	2.1200	2.1500	-15.020%	133	1,964	+91.628%
2026-03-19	2.3800	2.5300	2.2500	2.5300	-6.985%	7	1,964	+62.846%
2026-03-18	2.8800	2.8800	2.6000	2.7200	-9.333%	10	1,966	+51.471%
2026-03-17	2.7100	3.0000	2.6300	3.0000	+6.762%	23	1,967	+37.333%
2026-03-16	2.9900	2.9900	2.7500	2.8100	-3.103%	5	1,960	+46.619%
2026-03-13	2.9000	2.9000	2.9000	2.9000	-5.537%	1	1,960	+42.069%
2026-03-10	3.0000	3.0700	3.0000	3.0700	+20.392%	21	1,960	+34.202%
2026-03-09	2.5200	2.5500	2.3300	2.5500	-25.000%	54	1,939	+61.569%
2026-03-05	3.5100	3.5100	3.4000	3.4000	-12.821%	4	1,936	+21.176%
2026-03-04	3.7800	4.0800	3.7800	3.9000	-5.340%	48	1,936	+5.641%
2026-03-02	4.2000	4.2000	4.1200	4.1200	-7.207%	27	1,888	0.000%
2026-02-26	4.4400	4.4400	4.4400	4.4400	-2.203%	1	1,887	-7.207%
2026-02-25	4.5500	4.8000	4.4400	4.5400	+14.937%	1,037	928	-9.251%
2026-02-19	3.6800	3.9500	3.6800	3.9500	+9.418%	4	928	+4.304%
2026-02-18	3.8500	3.8500	3.6100	3.6100	+20.333%	2	926	+14.127%
2026-02-17	3.0000	3.0000	3.0000	3.0000	-18.919%	1	924	+37.333%
2026-02-13	3.7000	3.7000	3.7000	3.7000	+13.846%	1	923	+11.351%
2026-02-10	3.2500	3.2500	3.2500	3.2500	-5.248%	3	923	+26.769%
2026-02-09	2.8800	3.4300	2.8800	3.4300	+10.645%	5	920	+20.117%
2026-02-06	2.9500	3.1000	2.9500	3.1000	+55.000%	18	917	+32.903%
2026-02-05	2.9200	2.9200	2.0000	2.0000	-29.329%	15	912	+106.000%
2026-02-04	2.8300	2.8300	2.8300	2.8300	-17.971%	1	913	+45.583%
2026-02-03	3.4800	3.4800	3.4500	3.4500	-8.971%	2	914	+19.420%
2026-02-02	3.3800	3.7900	3.3800	3.7900	+5.571%	100	915	+8.707%
2026-01-30	4.1000	4.1000	3.5900	3.5900	-21.957%	6	912	+14.763%
2026-01-29	4.1500	4.6500	4.1500	4.6000	-9.804%	14	914	-10.435%
2026-01-28	5.4000	5.4000	5.1000	5.1000	+21.429%	2	913	-19.216%
2026-01-26	4.4800	4.5500	4.2000	4.2000	-12.500%	5	913	-1.905%
2026-01-23	4.5000	4.8000	4.5000	4.8000	+3.226%	27	910	-14.167%
2026-01-22	4.8300	5.0000	4.6500	4.6500	-7.921%	33	900	-11.398%
2026-01-21	5.3500	5.3500	5.0500	5.0500	-14.407%	6	870	-18.416%
2026-01-20	5.8000	5.9000	5.6500	5.9000	-6.051%	490	870	-30.169%
2026-01-16	5.5500	6.3000	5.5500	6.2800	+33.333%	219	547	-34.395%
2026-01-15	4.7000	4.9500	4.6200	4.7100	-8.544%	33	547	-12.527%
2026-01-14	4.8400	5.3000	4.8400	5.1500	+19.767%	318	539	-20.000%
2026-01-13	4.5100	4.5100	4.3000	4.3000	+4.878%	2	288	-4.186%
2026-01-12	3.6200	4.2300	3.5000	4.1000	+11.717%	229	287	+0.488%
2026-01-09	3.7900	3.7900	3.6700	3.6700	+2.514%	23	64	+12.262%
2026-01-08	3.5000	3.5800	3.5000	3.5800	+8.485%	6	63	+15.084%
2026-01-06	3.2500	3.3000	3.2500	3.3000	-2.941%	11	60	+24.848%
2026-01-05	3.4000	3.4000	3.4000	3.4000	+7.937%	1	50	+21.176%
2026-01-02	3.0500	3.1500	3.0000	3.1500	+23.529%	11	50	+30.794%
2025-12-29	2.6300	2.6300	2.5500	2.5500	-19.048%	14	41	+61.569%
2025-12-19	3.1500	3.1500	3.1500	3.1500	+11.307%	2	30	+30.794%
2025-12-18	3.2500	3.2500	2.8300	2.8300	-2.414%	2	28	+45.583%
2025-12-16	2.9000	2.9000	2.9000	2.9000	-13.433%	2	28	+42.069%
2025-12-15	3.3500	3.3500	3.3500	3.3500	-25.556%	6	27	+22.985%
2025-12-12	4.5000	4.5000	4.5000	4.5000	+11.111%	1	33	-8.444%
2025-12-11	3.9500	4.0500	3.9500	4.0500	-7.955%	19	33	+1.728%
2025-12-09	4.4000	4.4000	4.4000	4.4000	+8.911%	3	15	-6.364%
2025-12-08	4.0400	4.0400	4.0400	4.0400	+1.000%	5	15	+1.980%
2025-12-05	4.2000	4.2000	4.0000	4.0000	-10.714%	2	11	+3.000%
2025-12-01	4.4800	4.4800	4.4800	4.4800	-6.667%	1	9	-8.036%
2025-11-28	5.0000	5.0000	4.8000	4.8000	+28.000%	7	8	-14.167%
2025-11-26	3.7500	3.7500	3.7500	3.7500	+4.167%	1	1	+9.867%
2025-11-25	3.6000	3.6000	3.6000	3.6000	0.000%	1	1	+14.444%