Dark

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

EOD

Sep 10, 2026

2.31-28.923%(-0.94)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.4600	2.9000	2.2700	2.3100	-28.923%	14	2,325	0.000%
2026-09-09	3.3700	3.3700	2.8800	3.2500	-7.143%	60	2,323	-28.923%
2026-09-08	3.3500	4.0000	3.3500	3.5000	+18.644%	77	2,362	-34.000%
2026-09-04	2.7400	3.0700	2.7000	2.9500	+14.341%	62	2,398	-21.695%
2026-09-03	1.1400	2.6700	1.0800	2.5800	+130.357%	478	2,398	-10.465%
2026-09-02	0.5700	1.1700	0.5700	1.1200	+47.368%	198	2,461	+106.250%
2026-09-01	1.0400	1.0400	0.7100	0.7600	-36.667%	340	2,422	+203.947%
2026-08-31	1.3200	1.3200	0.9500	1.2000	-17.241%	214	2,143	+92.500%
2026-08-28	2.0900	2.1300	1.2800	1.4500	-47.464%	638	2,092	+59.310%
2026-08-27	2.7500	3.3800	2.7500	2.7600	+0.364%	9	2,052	-16.304%
2026-08-26	2.9900	3.1500	2.6400	2.7500	-12.698%	19	2,050	-16.000%
2026-08-25	2.6500	3.3300	2.6500	3.1500	+31.250%	19	2,055	-26.667%
2026-08-24	2.7200	2.9500	2.4000	2.4000	-1.639%	25	2,058	-3.750%
2026-08-21	3.5500	4.0400	2.2900	2.4400	-22.540%	101	2,079	-5.328%
2026-08-20	2.3800	3.1500	2.3800	3.1500	+52.174%	209	2,083	-26.667%
2026-08-19	1.6400	2.4300	1.3200	2.0700	+1.471%	366	2,126	+11.594%
2026-08-18	2.2000	2.4400	1.8200	2.0400	-5.116%	217	2,097	+13.235%
2026-08-17	2.0000	2.5200	1.9500	2.1500	+11.399%	225	2,018	+7.442%
2026-08-14	2.2200	2.3000	1.7500	1.9300	-15.351%	1,507	2,046	+19.689%
2026-08-13	3.1000	3.1000	2.2300	2.2800	-24.503%	76	1,744	+1.316%
2026-08-12	4.0000	4.0000	2.9200	3.0200	+1.003%	60	1,714	-23.510%
2026-08-11	5.1000	5.1000	2.4000	2.9900	+8.727%	689	1,716	-22.742%
2026-08-10	2.9400	2.9400	2.5900	2.7500	-36.343%	528	1,627	-16.000%
2026-08-06	4.0200	4.5500	4.0200	4.3200	-17.871%	5	1,661	-46.528%
2026-08-05	5.2600	5.2600	5.2600	5.2600	+5.200%	2	1,662	-56.084%
2026-08-04	4.5600	5.0000	4.5600	5.0000	+17.647%	3	1,664	-53.800%
2026-08-03	4.2500	4.2500	4.2500	4.2500	+10.390%	19	1,663	-45.647%
2026-07-31	3.8000	3.8500	3.8000	3.8500	+54.000%	32	1,682	-40.000%
2026-07-29	3.7500	3.7500	2.5000	2.5000	-43.182%	105	1,685	-7.600%
2026-07-28	3.9700	4.4000	3.9700	4.4000	-4.348%	7	1,631	-47.500%
2026-07-27	5.4700	5.4700	4.6000	4.6000	-26.400%	14	1,630	-49.783%
2026-07-23	6.2500	6.2500	6.2500	6.2500	+4.690%	1	1,630	-63.040%
2026-07-22	5.3500	6.0500	5.2700	5.9700	+25.684%	12	1,630	-61.307%
2026-07-21	4.0000	4.7500	3.8500	4.7500	+30.137%	22	1,629	-51.368%
2026-07-20	3.6500	3.6500	3.6500	3.6500	+29.433%	4	1,629	-36.712%
2026-07-17	2.2500	3.0100	2.2500	2.8200	-3.754%	56	1,629	-18.085%
2026-07-16	2.9900	3.0100	2.8500	2.9300	-22.895%	31	1,592	-21.160%
2026-07-15	3.9500	3.9500	3.5000	3.8000	-2.062%	34	1,584	-39.211%
2026-07-14	4.2700	4.2700	3.7000	3.8800	+9.296%	20	1,586	-40.464%
2026-07-13	4.1000	4.1000	3.5000	3.5500	-20.225%	8	1,586	-34.930%
2026-07-10	4.9500	4.9500	4.4000	4.4500	-15.720%	676	1,586	-48.090%
2026-07-09	5.0000	5.4300	5.0000	5.2800	+3.529%	7	2,260	-56.250%
2026-07-07	4.6900	5.1000	4.6900	5.1000	-27.143%	3	2,261	-54.706%
2026-07-06	6.3100	7.0000	6.3100	7.0000	+28.205%	10	2,264	-67.000%
2026-07-02	6.4300	6.4300	5.4600	5.4600	-27.005%	26	2,290	-57.692%
2026-07-01	7.8500	7.8500	7.4000	7.4800	-20.930%	33	2,290	-69.118%
2026-06-30	9.4600	9.4600	9.4600	9.4600	-4.925%	1	2,321	-75.581%
2026-06-29	9.9500	9.9500	9.9500	9.9500	+1.221%	15	2,320	-76.784%
2026-06-25	9.2300	9.9500	9.2300	9.8300	+5.246%	6	2,305	-76.501%
2026-06-24	10.4000	10.4000	9.3400	9.3400	-13.116%	5	2,299	-75.268%
2026-06-23	10.7900	10.7900	10.6000	10.7500	-10.042%	11	2,304	-78.512%
2026-06-22	11.1100	11.9500	11.1100	11.9500	+16.585%	3	2,315	-80.669%
2026-06-18	10.2500	10.3200	10.2500	10.2500	+0.688%	19	2,278	-77.463%
2026-06-15	10.5000	10.5000	10.1800	10.1800	+14.254%	11	2,278	-77.308%
2026-06-12	9.4400	9.4400	8.9100	8.9100	+4.577%	28	2,278	-74.074%
2026-06-11	7.9000	8.5200	7.9000	8.5200	+17.194%	7	2,278	-72.887%
2026-06-10	7.2700	7.2700	7.2700	7.2700	-12.410%	10	2,281	-68.226%
2026-06-09	7.8000	8.3000	7.8000	8.3000	-4.046%	16	2,291	-72.169%
2026-06-08	7.6400	8.6700	7.6400	8.6500	+16.107%	7	2,277	-73.295%
2026-06-05	9.1200	9.1200	7.4500	7.4500	-25.126%	14	2,272	-68.993%
2026-06-04	9.3500	9.9500	9.3500	9.9500	-8.966%	11	2,265	-76.784%
2026-06-03	11.6300	11.6300	10.9300	10.9300	+9.849%	3	2,254	-78.866%
2026-06-02	11.1100	11.1100	9.9500	9.9500	-3.865%	29	2,253	-76.784%
2026-06-01	10.0500	10.3500	10.0500	10.3500	+2.577%	9	2,268	-77.681%
2026-05-29	10.0000	10.2000	9.9800	10.0900	-6.487%	24	2,277	-77.106%
2026-05-28	10.7800	10.9400	10.7800	10.7900	+9.321%	18	2,261	-78.591%
2026-05-27	9.2400	9.8700	9.2400	9.8700	+12.800%	20	2,263	-76.596%
2026-05-26	8.7500	8.7500	8.7500	8.7500	+9.375%	5	2,243	-73.600%
2026-05-22	8.0000	8.0000	8.0000	8.0000	+2.828%	1	2,238	-71.125%
2026-05-21	7.8300	7.8300	7.7800	7.7800	+5.277%	5	2,237	-70.308%
2026-05-20	7.3900	7.3900	7.3900	7.3900	+15.469%	2	2,237	-68.742%
2026-05-18	6.5500	6.5500	6.4000	6.4000	-11.967%	3	2,232	-63.906%
2026-05-15	6.8000	7.4100	6.8000	7.2700	-7.858%	32	2,232	-68.226%
2026-05-14	7.7500	8.1200	7.7500	7.8900	-4.940%	24	2,200	-70.722%
2026-05-13	7.8700	8.4000	7.8700	8.3000	+11.409%	53	2,146	-72.169%
2026-05-12	7.8200	7.8200	7.4500	7.4500	-15.341%	4	2,146	-68.993%
2026-05-11	8.9500	8.9500	8.8000	8.8000	+16.248%	6	2,146	-73.750%
2026-05-08	6.9800	7.5700	6.9800	7.5700	+3.134%	687	2,146	-69.485%
2026-05-07	7.0500	7.3500	7.0000	7.3400	+3.672%	14	1,466	-68.529%
2026-05-06	6.4500	7.0800	6.3900	7.0800	+49.683%	24	1,457	-67.373%
2026-05-05	4.0000	4.7500	3.8000	4.7300	+32.123%	200	1,450	-51.163%
2026-05-04	3.7100	3.7100	3.5000	3.5800	-2.186%	10	1,482	-35.475%
2026-05-01	4.0000	4.1300	3.4400	3.6600	+26.644%	176	1,365	-36.885%
2026-04-30	2.5900	2.9700	2.5900	2.8900	+20.417%	12	1,365	-20.069%
2026-04-29	2.3500	2.4000	2.1200	2.4000	-13.669%	7	1,363	-3.750%
2026-04-28	2.8500	2.9900	2.7800	2.7800	-21.690%	26	1,357	-16.906%
2026-04-27	3.8400	3.8400	3.5000	3.5500	-9.439%	7	1,335	-34.930%
2026-04-24	3.9000	3.9500	3.9000	3.9200	+8.889%	15	1,337	-41.071%
2026-04-23	3.9500	3.9500	3.5000	3.6000	-6.250%	48	1,327	-35.833%
2026-04-22	3.7500	4.0000	3.7000	3.8400	+19.255%	86	1,284	-39.844%
2026-04-21	3.5300	3.5900	3.2200	3.2200	-5.294%	14	1,317	-28.261%
2026-04-20	3.7100	3.7100	3.3700	3.4000	-4.762%	24	1,317	-32.059%
2026-04-17	3.0500	3.7800	3.0400	3.5700	+23.103%	91	1,311	-35.294%
2026-04-16	2.9200	2.9200	2.5500	2.9000	-7.937%	21	1,248	-20.345%
2026-04-15	3.2500	3.2500	2.8400	3.1500	-13.699%	18	1,245	-26.667%
2026-04-14	3.6800	3.9000	3.6500	3.6500	+19.281%	55	1,229	-36.712%
2026-04-13	3.0500	3.0600	3.0100	3.0600	+8.127%	8	1,180	-24.510%
2026-04-10	3.0100	3.0800	2.8200	2.8300	-0.702%	405	1,178	-18.375%
2026-04-09	2.9600	3.0800	2.8500	2.8500	+14.000%	50	1,228	-18.947%
2026-04-08	2.5000	2.5000	2.5000	2.5000	+45.349%	7	1,207	-7.600%
2026-04-07	1.6000	1.7200	1.6000	1.7200	+9.554%	7	1,200	+34.302%
2026-04-06	1.5300	1.5700	1.5100	1.5700	+19.847%	5	1,193	+47.134%
2026-04-02	1.3700	1.3700	1.2900	1.3100	+3.968%	6	1,185	+76.336%
2026-04-01	1.3200	1.3200	1.2600	1.2600	+3.279%	83	1,185	+83.333%
2026-03-31	1.0100	1.2200	1.0100	1.2200	+15.094%	70	1,106	+89.344%
2026-03-30	1.1100	1.1100	1.0300	1.0600	-32.051%	1,009	1,100	+117.925%
2026-03-27	1.5600	1.5600	1.5600	1.5600	-20.408%	2	110	+48.077%
2026-03-26	1.9600	1.9600	1.9600	1.9600	-10.909%	4	110	+17.857%
2026-03-24	2.2000	2.2000	2.2000	2.2000	+10.000%	10	114	+5.000%
2026-03-23	2.0000	2.0000	2.0000	2.0000	+3.627%	2	114	+15.500%
2026-03-20	1.9300	1.9300	1.9300	1.9300	-16.450%	5	116	+19.689%
2026-03-16	2.3100	2.3100	2.3100	2.3100	+10.000%	24	116	0.000%
2026-03-12	2.1000	2.1000	2.1000	2.1000	-9.091%	1	92	+10.000%
2026-03-11	2.4500	2.4500	2.3100	2.3100	+3.125%	6	93	0.000%
2026-03-06	2.3100	2.3400	2.2400	2.2400	-33.333%	13	95	+3.125%
2026-03-02	3.3600	3.3600	3.3600	3.3600	+1.205%	1	95	-31.250%
2026-02-24	3.3200	3.3200	3.3200	3.3200	+3.750%	10	96	-30.422%
2026-02-20	3.3200	3.3200	3.2000	3.2000	+8.844%	20	86	-27.813%
2026-02-18	2.8400	2.9400	2.8400	2.9400	-4.854%	10	66	-21.429%
2026-02-13	3.0900	3.0900	3.0900	3.0900	+1.311%	2	64	-25.243%
2026-02-02	3.0500	3.0500	3.0500	3.0500	-19.948%	4	64	-24.262%
2026-01-26	3.8100	3.8100	3.8100	3.8100	-14.382%	1	60	-39.370%
2026-01-23	4.3100	4.4500	4.3000	4.4500	+1.367%	96	61	-48.090%
2026-01-21	4.3900	4.3900	4.3900	4.3900	-9.485%	1	14	-47.380%
2026-01-20	4.9000	4.9000	4.8500	4.8500	-11.658%	11	13	-52.371%
2026-01-16	5.0000	5.5000	5.0000	5.4900	0.000%	3	0	-57.923%