Dark

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

EOD

Jul 24, 2026

6.72-12.386%(-0.95)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.8500	6.8600	6.7100	6.7200	-12.386%	27	5,325	0.000%
2026-07-23	7.6700	7.6700	7.6700	7.6700	+12.463%	1	5,349	-12.386%
2026-07-22	6.0100	6.8200	6.0100	6.8200	+25.599%	3	5,349	-1.466%
2026-07-21	4.2900	5.4300	4.2900	5.4300	+36.432%	3	5,350	+23.757%
2026-07-20	3.5000	3.9800	3.4800	3.9800	+30.492%	51	5,351	+68.844%
2026-07-17	2.9000	3.4800	2.7200	3.0500	-7.576%	87	5,354	+120.328%
2026-07-16	3.4900	3.5600	3.1500	3.3000	-15.385%	219	5,353	+103.636%
2026-07-15	3.9000	3.9000	3.9000	3.9000	-9.091%	4	5,523	+72.308%
2026-07-14	4.2900	4.2900	4.2900	4.2900	+5.926%	1	5,519	+56.643%
2026-07-13	4.5200	4.5200	4.0000	4.0500	-26.364%	15	5,518	+65.926%
2026-07-09	5.7000	5.7000	5.5000	5.5000	-1.434%	5	5,525	+22.182%
2026-07-08	5.5600	5.5800	5.5600	5.5800	+4.104%	4	5,522	+20.430%
2026-07-07	5.3600	5.3600	5.3600	5.3600	-25.556%	1	5,518	+25.373%
2026-07-06	7.2000	7.2000	7.2000	7.2000	+28.571%	30	5,519	-6.667%
2026-07-02	7.0000	7.3000	5.6000	5.6000	-30.864%	166	5,545	+20.000%
2026-07-01	8.7500	8.7700	7.8000	8.1000	-22.857%	17	5,545	-17.037%
2026-06-30	10.5000	10.5000	10.1400	10.5000	-5.914%	35	5,562	-36.000%
2026-06-29	10.3600	11.1600	10.3600	11.1600	+10.605%	56	5,597	-39.785%
2026-06-26	10.0900	10.0900	10.0900	10.0900	-5.436%	12	5,547	-33.399%
2026-06-25	9.3500	10.6700	9.3500	10.6700	+1.619%	25	5,535	-37.020%
2026-06-24	11.3500	11.3500	10.5000	10.5000	-10.638%	12	5,519	-36.000%
2026-06-23	12.0200	12.0200	11.7500	11.7500	-1.509%	35	5,507	-42.809%
2026-06-22	11.6900	11.9300	11.6900	11.9300	+7.964%	3	5,532	-43.671%
2026-06-18	10.9300	11.7000	10.7700	11.0500	+0.272%	44	5,484	-39.186%
2026-06-17	10.5000	11.5000	10.4800	11.0200	+0.823%	27	5,484	-39.020%
2026-06-16	10.8600	11.3800	10.8600	10.9300	0.000%	23	5,484	-38.518%
2026-06-15	11.0700	11.0700	10.9300	10.9300	+39.770%	2	5,486	-38.518%
2026-06-10	8.3000	8.3000	7.8000	7.8200	-8.645%	35	5,486	-14.066%
2026-06-09	10.1800	10.1800	8.5600	8.5600	-6.855%	18	5,515	-21.495%
2026-06-08	9.1900	9.1900	9.1900	9.1900	+12.073%	1	5,499	-26.877%
2026-06-05	9.3500	9.3500	8.0200	8.2000	-24.074%	35	5,498	-18.049%
2026-06-04	10.0500	10.8000	10.0500	10.8000	-4.000%	4	5,476	-37.778%
2026-06-03	11.4900	11.4900	10.8500	11.2500	+4.651%	12	5,479	-40.267%
2026-06-02	11.7200	11.7200	10.7500	10.7500	-9.512%	102	5,479	-37.488%
2026-06-01	10.2000	12.0000	10.2000	11.8800	+14.341%	60	5,564	-43.434%
2026-05-29	10.9700	10.9700	10.3900	10.3900	-9.258%	20	5,506	-35.322%
2026-05-28	11.0000	11.7000	10.7000	11.4500	+13.366%	11	5,503	-41.310%
2026-05-27	10.1000	10.1000	10.1000	10.1000	+4.663%	1	5,505	-33.465%
2026-05-26	9.6500	9.8500	9.6500	9.6500	+14.881%	99	5,505	-30.363%
2026-05-22	8.3900	8.6300	8.3900	8.4000	+0.599%	12	5,432	-20.000%
2026-05-21	8.0000	8.3500	8.0000	8.3500	+4.115%	59	5,427	-19.521%
2026-05-20	7.3000	8.0200	7.3000	8.0200	+13.759%	7	5,427	-16.209%
2026-05-19	7.0500	7.0500	7.0500	7.0500	-1.399%	2	5,377	-4.681%
2026-05-18	7.1400	7.1500	7.1100	7.1500	-8.917%	4	5,377	-6.014%
2026-05-15	7.9100	8.0000	7.5000	7.8500	-11.798%	8	5,377	-14.395%
2026-05-14	8.6300	8.9000	8.4000	8.9000	-0.224%	3	5,379	-24.494%
2026-05-13	8.9000	9.0000	8.7100	8.9200	+15.844%	35	5,349	-24.664%
2026-05-12	8.9000	8.9000	7.7000	7.7000	-21.026%	35	5,349	-12.727%
2026-05-11	8.5500	9.7500	8.5500	9.7500	+18.902%	24	5,349	-31.077%
2026-05-08	7.8200	8.2100	7.5100	8.2000	0.000%	209	5,330	-18.049%
2026-05-07	7.7200	8.2000	7.4900	8.2000	+5.670%	28	5,155	-18.049%
2026-05-06	6.8500	7.7600	6.7000	7.7600	+47.810%	75	5,130	-13.402%
2026-05-05	4.8000	5.2500	4.4500	5.2500	+28.676%	115	5,116	+28.000%
2026-05-04	4.1000	4.5000	3.9500	4.0800	-1.687%	48	5,099	+64.706%
2026-05-01	4.3700	4.5800	3.8300	4.1500	+24.251%	49	5,065	+61.928%
2026-04-30	3.0500	3.3400	2.9800	3.3400	+36.885%	9	5,065	+101.198%
2026-04-29	2.7900	3.0000	2.4100	2.4400	-18.937%	61	5,056	+175.410%
2026-04-28	3.3500	3.3500	3.0000	3.0100	-30.324%	42	5,051	+123.256%
2026-04-27	4.1300	4.3200	4.1300	4.3200	+1.647%	5	5,045	+55.556%
2026-04-24	4.4500	4.4500	4.2500	4.2500	+5.985%	10	5,042	+58.118%
2026-04-23	4.5100	4.5100	3.9500	4.0100	+0.250%	6	5,047	+67.581%
2026-04-22	4.0500	4.3000	4.0000	4.0000	+6.667%	40	5,045	+68.000%
2026-04-21	4.0000	4.0500	3.5800	3.7500	-0.531%	138	5,113	+79.200%
2026-04-20	3.7200	3.8800	3.6000	3.7700	-2.584%	363	5,113	+78.249%
2026-04-17	3.5000	4.1300	3.4500	3.8700	+19.814%	114	4,786	+73.643%
2026-04-16	3.1300	3.2300	2.9100	3.2300	+0.937%	123	4,785	+108.050%
2026-04-15	3.7000	3.7000	3.2000	3.2000	-27.273%	25	4,762	+110.000%
2026-04-14	3.9000	4.5200	3.9000	4.4000	+23.944%	46	4,758	+52.727%
2026-04-13	3.0500	3.5500	3.0500	3.5500	+7.576%	112	4,761	+89.296%
2026-04-10	3.3300	3.7000	3.1700	3.3000	+0.917%	3,021	4,656	+103.636%
2026-04-09	2.8800	3.4100	2.8800	3.2700	+18.909%	21	1,645	+105.505%
2026-04-08	2.5000	3.0500	2.4800	2.7500	+44.737%	1,434	1,637	+144.364%
2026-04-07	2.0000	2.0000	1.9000	1.9000	+4.396%	10	252	+253.684%
2026-04-06	1.8000	1.8200	1.7000	1.8200	+18.954%	35	250	+269.231%
2026-04-02	1.4800	1.5300	1.4800	1.5300	+11.679%	34	211	+339.216%
2026-04-01	1.5100	1.5100	1.3700	1.3700	-3.521%	15	211	+390.511%
2026-03-31	1.2800	1.4200	1.1700	1.4200	+14.516%	59	211	+373.239%
2026-03-30	1.4500	1.4500	1.2400	1.2400	-28.324%	36	174	+441.935%
2026-03-27	1.9500	1.9500	1.7300	1.7300	-23.451%	3	164	+288.439%
2026-03-26	2.2500	2.2600	2.2500	2.2600	-14.068%	2	161	+197.345%
2026-03-25	2.4800	2.6300	2.4800	2.6300	+17.411%	2	161	+155.513%
2026-03-24	2.2800	2.3500	2.2400	2.2400	-0.444%	34	161	+200.000%
2026-03-23	1.9200	2.2500	1.9200	2.2500	+19.048%	10	129	+198.667%
2026-03-20	2.1300	2.1300	1.8900	1.8900	-15.625%	8	119	+255.556%
2026-03-19	2.0500	2.3100	2.0500	2.2400	-4.681%	34	120	+200.000%
2026-03-18	2.3500	2.3500	2.3500	2.3500	-4.082%	5	136	+185.957%
2026-03-17	2.5000	2.5000	2.4500	2.4500	-5.769%	3	131	+174.286%
2026-03-16	2.6000	2.6000	2.6000	2.6000	+5.263%	1	132	+158.462%
2026-03-12	2.4700	2.4700	2.4700	2.4700	-8.178%	30	132	+172.065%
2026-03-11	2.7000	2.7000	2.6900	2.6900	+16.957%	3	117	+149.814%
2026-03-09	2.2000	2.3000	2.2000	2.3000	-8.000%	3	115	+192.174%
2026-03-06	2.9500	2.9500	2.5000	2.5000	-23.077%	11	115	+168.800%
2026-03-05	3.2500	3.2500	3.2500	3.2500	-7.407%	3	120	+106.769%
2026-03-04	3.5100	3.5100	3.5100	3.5100	+5.723%	1	120	+91.453%
2026-03-03	3.3000	3.4000	3.3000	3.3200	-14.872%	6	119	+102.410%
2026-02-20	3.6700	3.9400	3.6600	3.9000	+15.044%	24	114	+72.308%
2026-02-18	3.3900	3.3900	3.3900	3.3900	+25.556%	5	101	+98.230%
2026-02-17	2.7000	2.7000	2.7000	2.7000	-16.923%	1	101	+148.889%
2026-02-13	3.2500	3.4000	3.2500	3.2500	+16.071%	8	99	+106.769%
2026-02-06	2.7500	2.8000	2.5400	2.8000	+13.821%	8	99	+140.000%
2026-02-05	2.5000	2.5000	2.4600	2.4600	+2.075%	3	100	+173.171%
2026-02-04	2.4100	2.4100	2.4100	2.4100	-26.970%	8	100	+178.838%
2026-02-02	3.3000	3.3000	3.3000	3.3000	-8.333%	1	107	+103.636%
2026-01-30	3.6000	3.6000	3.6000	3.6000	-22.246%	1	106	+86.667%
2026-01-28	4.8200	4.8200	4.6300	4.6300	-0.430%	16	107	+45.140%
2026-01-27	4.2800	4.6500	4.2800	4.6500	+16.250%	40	93	+44.516%
2026-01-26	4.0000	4.0000	4.0000	4.0000	-11.111%	1	54	+68.000%
2026-01-23	4.1900	4.5000	4.1900	4.5000	-3.226%	10	53	+49.333%
2026-01-22	4.6500	4.6500	4.6500	4.6500	+0.649%	1	46	+44.516%
2026-01-21	5.2700	5.6000	4.5500	4.6200	-11.154%	7	45	+45.455%
2026-01-20	5.1000	5.6200	5.1000	5.2000	-3.704%	31	43	+29.231%
2026-01-16	4.7500	5.4800	4.7500	5.4000	0.000%	32	0	+24.444%