Dark

RIOT20260918C18
RIOT Sep 18 2026 18.00 Call (RIOT260918C00018000)
option OPRA

EOD

Sep 10, 2026

3.25-21.117%(-0.87)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.3500	3.7700	2.9500	3.2500	-21.117%	62	4,345	0.000%
2026-09-09	4.1200	4.1200	3.7500	4.1200	-7.416%	18	4,378	-21.117%
2026-09-08	4.6000	4.8700	4.3700	4.4500	+11.250%	57	4,371	-26.966%
2026-09-04	3.3300	4.0000	3.3300	4.0000	+25.786%	19	4,372	-18.750%
2026-09-03	1.6000	3.2100	1.6000	3.1800	+98.750%	130	4,372	+2.201%
2026-09-02	0.9400	1.7000	0.9400	1.6000	+36.752%	256	4,380	+103.125%
2026-09-01	1.4600	1.4600	1.0400	1.1700	-28.659%	318	4,435	+177.778%
2026-08-31	1.7800	1.7800	1.4000	1.6400	-12.299%	44	4,335	+98.171%
2026-08-28	2.7000	2.7000	1.7800	1.8700	-54.054%	1,312	4,338	+73.797%
2026-08-27	3.7000	4.1100	3.7000	4.0700	+3.299%	8	5,202	-20.147%
2026-08-25	2.8900	3.9500	2.8900	3.9400	+14.203%	9	5,202	-17.513%
2026-08-24	3.0000	3.5000	3.0000	3.4500	+22.776%	1,019	5,209	-5.797%
2026-08-21	4.5200	4.5200	2.8100	2.8100	-14.848%	572	5,209	+15.658%
2026-08-20	2.9900	3.4700	2.9900	3.3000	+36.364%	551	5,222	-1.515%
2026-08-19	2.1000	2.9000	1.7600	2.4200	+0.833%	715	5,232	+34.298%
2026-08-18	2.4900	2.5500	2.3500	2.4000	-23.810%	66	5,241	+35.417%
2026-08-17	2.7200	3.1500	2.7200	3.1500	+31.250%	71	5,215	+3.175%
2026-08-14	2.4500	2.7500	2.2100	2.4000	-13.978%	106	5,218	+35.417%
2026-08-13	3.4000	3.5500	2.6600	2.7900	-26.579%	81	5,224	+16.487%
2026-08-12	3.8000	3.8000	3.8000	3.8000	+13.433%	6	5,268	-14.474%
2026-08-11	4.0000	4.0000	3.3500	3.3500	+8.065%	8	5,268	-2.985%
2026-08-10	3.4000	3.4000	3.1000	3.1000	-27.059%	7	5,267	+4.839%
2026-08-07	4.2800	4.2800	4.2500	4.2500	-14.830%	15	5,270	-23.529%
2026-08-06	4.9900	4.9900	4.9900	4.9900	-5.133%	1	5,285	-34.870%
2026-08-05	6.6800	6.6800	5.2600	5.2600	+1.154%	13	5,286	-38.213%
2026-08-04	5.5400	5.5400	5.2000	5.2000	+0.971%	7	5,298	-37.500%
2026-08-03	4.8500	5.1500	4.7500	5.1500	+21.176%	838	5,305	-36.893%
2026-07-31	4.3000	4.3000	4.2500	4.2500	-26.724%	38	5,307	-23.529%
2026-07-30	4.6000	5.8000	4.6000	5.8000	+99.313%	8	5,311	-43.966%
2026-07-29	4.0000	4.0000	2.9100	2.9100	-36.044%	20	5,310	+11.684%
2026-07-28	4.5000	4.5500	4.5000	4.5500	-10.784%	2	5,323	-28.571%
2026-07-27	5.1500	5.1500	5.1000	5.1000	-24.107%	4	5,323	-36.275%
2026-07-24	6.8500	6.8600	6.7100	6.7200	-12.386%	27	5,325	-51.637%
2026-07-23	7.6700	7.6700	7.6700	7.6700	+12.463%	1	5,349	-57.627%
2026-07-22	6.0100	6.8200	6.0100	6.8200	+25.599%	3	5,349	-52.346%
2026-07-21	4.2900	5.4300	4.2900	5.4300	+36.432%	3	5,350	-40.147%
2026-07-20	3.5000	3.9800	3.4800	3.9800	+30.492%	51	5,351	-18.342%
2026-07-17	2.9000	3.4800	2.7200	3.0500	-7.576%	87	5,354	+6.557%
2026-07-16	3.4900	3.5600	3.1500	3.3000	-15.385%	219	5,353	-1.515%
2026-07-15	3.9000	3.9000	3.9000	3.9000	-9.091%	4	5,523	-16.667%
2026-07-14	4.2900	4.2900	4.2900	4.2900	+5.926%	1	5,519	-24.242%
2026-07-13	4.5200	4.5200	4.0000	4.0500	-26.364%	15	5,518	-19.753%
2026-07-09	5.7000	5.7000	5.5000	5.5000	-1.434%	5	5,525	-40.909%
2026-07-08	5.5600	5.5800	5.5600	5.5800	+4.104%	4	5,522	-41.756%
2026-07-07	5.3600	5.3600	5.3600	5.3600	-25.556%	1	5,518	-39.366%
2026-07-06	7.2000	7.2000	7.2000	7.2000	+28.571%	30	5,519	-54.861%
2026-07-02	7.0000	7.3000	5.6000	5.6000	-30.864%	166	5,545	-41.964%
2026-07-01	8.7500	8.7700	7.8000	8.1000	-22.857%	17	5,545	-59.877%
2026-06-30	10.5000	10.5000	10.1400	10.5000	-5.914%	35	5,562	-69.048%
2026-06-29	10.3600	11.1600	10.3600	11.1600	+10.605%	56	5,597	-70.878%
2026-06-26	10.0900	10.0900	10.0900	10.0900	-5.436%	12	5,547	-67.790%
2026-06-25	9.3500	10.6700	9.3500	10.6700	+1.619%	25	5,535	-69.541%
2026-06-24	11.3500	11.3500	10.5000	10.5000	-10.638%	12	5,519	-69.048%
2026-06-23	12.0200	12.0200	11.7500	11.7500	-1.509%	35	5,507	-72.340%
2026-06-22	11.6900	11.9300	11.6900	11.9300	+7.964%	3	5,532	-72.758%
2026-06-18	10.9300	11.7000	10.7700	11.0500	+0.272%	44	5,484	-70.588%
2026-06-17	10.5000	11.5000	10.4800	11.0200	+0.823%	27	5,484	-70.508%
2026-06-16	10.8600	11.3800	10.8600	10.9300	0.000%	23	5,484	-70.265%
2026-06-15	11.0700	11.0700	10.9300	10.9300	+39.770%	2	5,486	-70.265%
2026-06-10	8.3000	8.3000	7.8000	7.8200	-8.645%	35	5,486	-58.440%
2026-06-09	10.1800	10.1800	8.5600	8.5600	-6.855%	18	5,515	-62.033%
2026-06-08	9.1900	9.1900	9.1900	9.1900	+12.073%	1	5,499	-64.635%
2026-06-05	9.3500	9.3500	8.0200	8.2000	-24.074%	35	5,498	-60.366%
2026-06-04	10.0500	10.8000	10.0500	10.8000	-4.000%	4	5,476	-69.907%
2026-06-03	11.4900	11.4900	10.8500	11.2500	+4.651%	12	5,479	-71.111%
2026-06-02	11.7200	11.7200	10.7500	10.7500	-9.512%	102	5,479	-69.767%
2026-06-01	10.2000	12.0000	10.2000	11.8800	+14.341%	60	5,564	-72.643%
2026-05-29	10.9700	10.9700	10.3900	10.3900	-9.258%	20	5,506	-68.720%
2026-05-28	11.0000	11.7000	10.7000	11.4500	+13.366%	11	5,503	-71.616%
2026-05-27	10.1000	10.1000	10.1000	10.1000	+4.663%	1	5,505	-67.822%
2026-05-26	9.6500	9.8500	9.6500	9.6500	+14.881%	99	5,505	-66.321%
2026-05-22	8.3900	8.6300	8.3900	8.4000	+0.599%	12	5,432	-61.310%
2026-05-21	8.0000	8.3500	8.0000	8.3500	+4.115%	59	5,427	-61.078%
2026-05-20	7.3000	8.0200	7.3000	8.0200	+13.759%	7	5,427	-59.476%
2026-05-19	7.0500	7.0500	7.0500	7.0500	-1.399%	2	5,377	-53.901%
2026-05-18	7.1400	7.1500	7.1100	7.1500	-8.917%	4	5,377	-54.545%
2026-05-15	7.9100	8.0000	7.5000	7.8500	-11.798%	8	5,377	-58.599%
2026-05-14	8.6300	8.9000	8.4000	8.9000	-0.224%	3	5,379	-63.483%
2026-05-13	8.9000	9.0000	8.7100	8.9200	+15.844%	35	5,349	-63.565%
2026-05-12	8.9000	8.9000	7.7000	7.7000	-21.026%	35	5,349	-57.792%
2026-05-11	8.5500	9.7500	8.5500	9.7500	+18.902%	24	5,349	-66.667%
2026-05-08	7.8200	8.2100	7.5100	8.2000	0.000%	209	5,330	-60.366%
2026-05-07	7.7200	8.2000	7.4900	8.2000	+5.670%	28	5,155	-60.366%
2026-05-06	6.8500	7.7600	6.7000	7.7600	+47.810%	75	5,130	-58.119%
2026-05-05	4.8000	5.2500	4.4500	5.2500	+28.676%	115	5,116	-38.095%
2026-05-04	4.1000	4.5000	3.9500	4.0800	-1.687%	48	5,099	-20.343%
2026-05-01	4.3700	4.5800	3.8300	4.1500	+24.251%	49	5,065	-21.687%
2026-04-30	3.0500	3.3400	2.9800	3.3400	+36.885%	9	5,065	-2.695%
2026-04-29	2.7900	3.0000	2.4100	2.4400	-18.937%	61	5,056	+33.197%
2026-04-28	3.3500	3.3500	3.0000	3.0100	-30.324%	42	5,051	+7.973%
2026-04-27	4.1300	4.3200	4.1300	4.3200	+1.647%	5	5,045	-24.769%
2026-04-24	4.4500	4.4500	4.2500	4.2500	+5.985%	10	5,042	-23.529%
2026-04-23	4.5100	4.5100	3.9500	4.0100	+0.250%	6	5,047	-18.953%
2026-04-22	4.0500	4.3000	4.0000	4.0000	+6.667%	40	5,045	-18.750%
2026-04-21	4.0000	4.0500	3.5800	3.7500	-0.531%	138	5,113	-13.333%
2026-04-20	3.7200	3.8800	3.6000	3.7700	-2.584%	363	5,113	-13.793%
2026-04-17	3.5000	4.1300	3.4500	3.8700	+19.814%	114	4,786	-16.021%
2026-04-16	3.1300	3.2300	2.9100	3.2300	+0.937%	123	4,785	+0.619%
2026-04-15	3.7000	3.7000	3.2000	3.2000	-27.273%	25	4,762	+1.562%
2026-04-14	3.9000	4.5200	3.9000	4.4000	+23.944%	46	4,758	-26.136%
2026-04-13	3.0500	3.5500	3.0500	3.5500	+7.576%	112	4,761	-8.451%
2026-04-10	3.3300	3.7000	3.1700	3.3000	+0.917%	3,021	4,656	-1.515%
2026-04-09	2.8800	3.4100	2.8800	3.2700	+18.909%	21	1,645	-0.612%
2026-04-08	2.5000	3.0500	2.4800	2.7500	+44.737%	1,434	1,637	+18.182%
2026-04-07	2.0000	2.0000	1.9000	1.9000	+4.396%	10	252	+71.053%
2026-04-06	1.8000	1.8200	1.7000	1.8200	+18.954%	35	250	+78.571%
2026-04-02	1.4800	1.5300	1.4800	1.5300	+11.679%	34	211	+112.418%
2026-04-01	1.5100	1.5100	1.3700	1.3700	-3.521%	15	211	+137.226%
2026-03-31	1.2800	1.4200	1.1700	1.4200	+14.516%	59	211	+128.873%
2026-03-30	1.4500	1.4500	1.2400	1.2400	-28.324%	36	174	+162.097%
2026-03-27	1.9500	1.9500	1.7300	1.7300	-23.451%	3	164	+87.861%
2026-03-26	2.2500	2.2600	2.2500	2.2600	-14.068%	2	161	+43.805%
2026-03-25	2.4800	2.6300	2.4800	2.6300	+17.411%	2	161	+23.574%
2026-03-24	2.2800	2.3500	2.2400	2.2400	-0.444%	34	161	+45.089%
2026-03-23	1.9200	2.2500	1.9200	2.2500	+19.048%	10	129	+44.444%
2026-03-20	2.1300	2.1300	1.8900	1.8900	-15.625%	8	119	+71.958%
2026-03-19	2.0500	2.3100	2.0500	2.2400	-4.681%	34	120	+45.089%
2026-03-18	2.3500	2.3500	2.3500	2.3500	-4.082%	5	136	+38.298%
2026-03-17	2.5000	2.5000	2.4500	2.4500	-5.769%	3	131	+32.653%
2026-03-16	2.6000	2.6000	2.6000	2.6000	+5.263%	1	132	+25.000%
2026-03-12	2.4700	2.4700	2.4700	2.4700	-8.178%	30	132	+31.579%
2026-03-11	2.7000	2.7000	2.6900	2.6900	+16.957%	3	117	+20.818%
2026-03-09	2.2000	2.3000	2.2000	2.3000	-8.000%	3	115	+41.304%
2026-03-06	2.9500	2.9500	2.5000	2.5000	-23.077%	11	115	+30.000%
2026-03-05	3.2500	3.2500	3.2500	3.2500	-7.407%	3	120	0.000%
2026-03-04	3.5100	3.5100	3.5100	3.5100	+5.723%	1	120	-7.407%
2026-03-03	3.3000	3.4000	3.3000	3.3200	-14.872%	6	119	-2.108%
2026-02-20	3.6700	3.9400	3.6600	3.9000	+15.044%	24	114	-16.667%
2026-02-18	3.3900	3.3900	3.3900	3.3900	+25.556%	5	101	-4.130%
2026-02-17	2.7000	2.7000	2.7000	2.7000	-16.923%	1	101	+20.370%
2026-02-13	3.2500	3.4000	3.2500	3.2500	+16.071%	8	99	0.000%
2026-02-06	2.7500	2.8000	2.5400	2.8000	+13.821%	8	99	+16.071%
2026-02-05	2.5000	2.5000	2.4600	2.4600	+2.075%	3	100	+32.114%
2026-02-04	2.4100	2.4100	2.4100	2.4100	-26.970%	8	100	+34.855%
2026-02-02	3.3000	3.3000	3.3000	3.3000	-8.333%	1	107	-1.515%
2026-01-30	3.6000	3.6000	3.6000	3.6000	-22.246%	1	106	-9.722%
2026-01-28	4.8200	4.8200	4.6300	4.6300	-0.430%	16	107	-29.806%
2026-01-27	4.2800	4.6500	4.2800	4.6500	+16.250%	40	93	-30.108%
2026-01-26	4.0000	4.0000	4.0000	4.0000	-11.111%	1	54	-18.750%
2026-01-23	4.1900	4.5000	4.1900	4.5000	-3.226%	10	53	-27.778%
2026-01-22	4.6500	4.6500	4.6500	4.6500	+0.649%	1	46	-30.108%
2026-01-21	5.2700	5.6000	4.5500	4.6200	-11.154%	7	45	-29.654%
2026-01-20	5.1000	5.6200	5.1000	5.2000	-3.704%	31	43	-37.500%
2026-01-16	4.7500	5.4800	4.7500	5.4000	0.000%	32	0	-39.815%