Dark

RIOT20260918C19
RIOT Sep 18 2026 19.00 Call (RIOT260918C00019000)
option OPRA

EOD

Jul 23, 2026

6.25+4.690%(+0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.2500	6.2500	6.2500	6.2500	+4.690%	1	1,630	0.000%
2026-07-22	5.3500	6.0500	5.2700	5.9700	+25.684%	12	1,630	+4.690%
2026-07-21	4.0000	4.7500	3.8500	4.7500	+30.137%	22	1,629	+31.579%
2026-07-20	3.6500	3.6500	3.6500	3.6500	+29.433%	4	1,629	+71.233%
2026-07-17	2.2500	3.0100	2.2500	2.8200	-3.754%	56	1,629	+121.631%
2026-07-16	2.9900	3.0100	2.8500	2.9300	-22.895%	31	1,592	+113.311%
2026-07-15	3.9500	3.9500	3.5000	3.8000	-2.062%	34	1,584	+64.474%
2026-07-14	4.2700	4.2700	3.7000	3.8800	+9.296%	20	1,586	+61.082%
2026-07-13	4.1000	4.1000	3.5000	3.5500	-20.225%	8	1,586	+76.056%
2026-07-10	4.9500	4.9500	4.4000	4.4500	-15.720%	676	1,586	+40.449%
2026-07-09	5.0000	5.4300	5.0000	5.2800	+3.529%	7	2,260	+18.371%
2026-07-07	4.6900	5.1000	4.6900	5.1000	-27.143%	3	2,261	+22.549%
2026-07-06	6.3100	7.0000	6.3100	7.0000	+28.205%	10	2,264	-10.714%
2026-07-02	6.4300	6.4300	5.4600	5.4600	-27.005%	26	2,290	+14.469%
2026-07-01	7.8500	7.8500	7.4000	7.4800	-20.930%	33	2,290	-16.444%
2026-06-30	9.4600	9.4600	9.4600	9.4600	-4.925%	1	2,321	-33.932%
2026-06-29	9.9500	9.9500	9.9500	9.9500	+1.221%	15	2,320	-37.186%
2026-06-25	9.2300	9.9500	9.2300	9.8300	+5.246%	6	2,305	-36.419%
2026-06-24	10.4000	10.4000	9.3400	9.3400	-13.116%	5	2,299	-33.084%
2026-06-23	10.7900	10.7900	10.6000	10.7500	-10.042%	11	2,304	-41.860%
2026-06-22	11.1100	11.9500	11.1100	11.9500	+16.585%	3	2,315	-47.699%
2026-06-18	10.2500	10.3200	10.2500	10.2500	+0.688%	19	2,278	-39.024%
2026-06-15	10.5000	10.5000	10.1800	10.1800	+14.254%	11	2,278	-38.605%
2026-06-12	9.4400	9.4400	8.9100	8.9100	+4.577%	28	2,278	-29.854%
2026-06-11	7.9000	8.5200	7.9000	8.5200	+17.194%	7	2,278	-26.643%
2026-06-10	7.2700	7.2700	7.2700	7.2700	-12.410%	10	2,281	-14.030%
2026-06-09	7.8000	8.3000	7.8000	8.3000	-4.046%	16	2,291	-24.699%
2026-06-08	7.6400	8.6700	7.6400	8.6500	+16.107%	7	2,277	-27.746%
2026-06-05	9.1200	9.1200	7.4500	7.4500	-25.126%	14	2,272	-16.107%
2026-06-04	9.3500	9.9500	9.3500	9.9500	-8.966%	11	2,265	-37.186%
2026-06-03	11.6300	11.6300	10.9300	10.9300	+9.849%	3	2,254	-42.818%
2026-06-02	11.1100	11.1100	9.9500	9.9500	-3.865%	29	2,253	-37.186%
2026-06-01	10.0500	10.3500	10.0500	10.3500	+2.577%	9	2,268	-39.614%
2026-05-29	10.0000	10.2000	9.9800	10.0900	-6.487%	24	2,277	-38.057%
2026-05-28	10.7800	10.9400	10.7800	10.7900	+9.321%	18	2,261	-42.076%
2026-05-27	9.2400	9.8700	9.2400	9.8700	+12.800%	20	2,263	-36.677%
2026-05-26	8.7500	8.7500	8.7500	8.7500	+9.375%	5	2,243	-28.571%
2026-05-22	8.0000	8.0000	8.0000	8.0000	+2.828%	1	2,238	-21.875%
2026-05-21	7.8300	7.8300	7.7800	7.7800	+5.277%	5	2,237	-19.666%
2026-05-20	7.3900	7.3900	7.3900	7.3900	+15.469%	2	2,237	-15.426%
2026-05-18	6.5500	6.5500	6.4000	6.4000	-11.967%	3	2,232	-2.344%
2026-05-15	6.8000	7.4100	6.8000	7.2700	-7.858%	32	2,232	-14.030%
2026-05-14	7.7500	8.1200	7.7500	7.8900	-4.940%	24	2,200	-20.786%
2026-05-13	7.8700	8.4000	7.8700	8.3000	+11.409%	53	2,146	-24.699%
2026-05-12	7.8200	7.8200	7.4500	7.4500	-15.341%	4	2,146	-16.107%
2026-05-11	8.9500	8.9500	8.8000	8.8000	+16.248%	6	2,146	-28.977%
2026-05-08	6.9800	7.5700	6.9800	7.5700	+3.134%	687	2,146	-17.437%
2026-05-07	7.0500	7.3500	7.0000	7.3400	+3.672%	14	1,466	-14.850%
2026-05-06	6.4500	7.0800	6.3900	7.0800	+49.683%	24	1,457	-11.723%
2026-05-05	4.0000	4.7500	3.8000	4.7300	+32.123%	200	1,450	+32.135%
2026-05-04	3.7100	3.7100	3.5000	3.5800	-2.186%	10	1,482	+74.581%
2026-05-01	4.0000	4.1300	3.4400	3.6600	+26.644%	176	1,365	+70.765%
2026-04-30	2.5900	2.9700	2.5900	2.8900	+20.417%	12	1,365	+116.263%
2026-04-29	2.3500	2.4000	2.1200	2.4000	-13.669%	7	1,363	+160.417%
2026-04-28	2.8500	2.9900	2.7800	2.7800	-21.690%	26	1,357	+124.820%
2026-04-27	3.8400	3.8400	3.5000	3.5500	-9.439%	7	1,335	+76.056%
2026-04-24	3.9000	3.9500	3.9000	3.9200	+8.889%	15	1,337	+59.439%
2026-04-23	3.9500	3.9500	3.5000	3.6000	-6.250%	48	1,327	+73.611%
2026-04-22	3.7500	4.0000	3.7000	3.8400	+19.255%	86	1,284	+62.760%
2026-04-21	3.5300	3.5900	3.2200	3.2200	-5.294%	14	1,317	+94.099%
2026-04-20	3.7100	3.7100	3.3700	3.4000	-4.762%	24	1,317	+83.824%
2026-04-17	3.0500	3.7800	3.0400	3.5700	+23.103%	91	1,311	+75.070%
2026-04-16	2.9200	2.9200	2.5500	2.9000	-7.937%	21	1,248	+115.517%
2026-04-15	3.2500	3.2500	2.8400	3.1500	-13.699%	18	1,245	+98.413%
2026-04-14	3.6800	3.9000	3.6500	3.6500	+19.281%	55	1,229	+71.233%
2026-04-13	3.0500	3.0600	3.0100	3.0600	+8.127%	8	1,180	+104.248%
2026-04-10	3.0100	3.0800	2.8200	2.8300	-0.702%	405	1,178	+120.848%
2026-04-09	2.9600	3.0800	2.8500	2.8500	+14.000%	50	1,228	+119.298%
2026-04-08	2.5000	2.5000	2.5000	2.5000	+45.349%	7	1,207	+150.000%
2026-04-07	1.6000	1.7200	1.6000	1.7200	+9.554%	7	1,200	+263.372%
2026-04-06	1.5300	1.5700	1.5100	1.5700	+19.847%	5	1,193	+298.089%
2026-04-02	1.3700	1.3700	1.2900	1.3100	+3.968%	6	1,185	+377.099%
2026-04-01	1.3200	1.3200	1.2600	1.2600	+3.279%	83	1,185	+396.032%
2026-03-31	1.0100	1.2200	1.0100	1.2200	+15.094%	70	1,106	+412.295%
2026-03-30	1.1100	1.1100	1.0300	1.0600	-32.051%	1,009	1,100	+489.623%
2026-03-27	1.5600	1.5600	1.5600	1.5600	-20.408%	2	110	+300.641%
2026-03-26	1.9600	1.9600	1.9600	1.9600	-10.909%	4	110	+218.878%
2026-03-24	2.2000	2.2000	2.2000	2.2000	+10.000%	10	114	+184.091%
2026-03-23	2.0000	2.0000	2.0000	2.0000	+3.627%	2	114	+212.500%
2026-03-20	1.9300	1.9300	1.9300	1.9300	-16.450%	5	116	+223.834%
2026-03-16	2.3100	2.3100	2.3100	2.3100	+10.000%	24	116	+170.563%
2026-03-12	2.1000	2.1000	2.1000	2.1000	-9.091%	1	92	+197.619%
2026-03-11	2.4500	2.4500	2.3100	2.3100	+3.125%	6	93	+170.563%
2026-03-06	2.3100	2.3400	2.2400	2.2400	-33.333%	13	95	+179.018%
2026-03-02	3.3600	3.3600	3.3600	3.3600	+1.205%	1	95	+86.012%
2026-02-24	3.3200	3.3200	3.3200	3.3200	+3.750%	10	96	+88.253%
2026-02-20	3.3200	3.3200	3.2000	3.2000	+8.844%	20	86	+95.313%
2026-02-18	2.8400	2.9400	2.8400	2.9400	-4.854%	10	66	+112.585%
2026-02-13	3.0900	3.0900	3.0900	3.0900	+1.311%	2	64	+102.265%
2026-02-02	3.0500	3.0500	3.0500	3.0500	-19.948%	4	64	+104.918%
2026-01-26	3.8100	3.8100	3.8100	3.8100	-14.382%	1	60	+64.042%
2026-01-23	4.3100	4.4500	4.3000	4.4500	+1.367%	96	61	+40.449%
2026-01-21	4.3900	4.3900	4.3900	4.3900	-9.485%	1	14	+42.369%
2026-01-20	4.9000	4.9000	4.8500	4.8500	-11.658%	11	13	+28.866%
2026-01-16	5.0000	5.5000	5.0000	5.4900	0.000%	3	0	+13.843%