Dark

RIOT20260918C21
RIOT Sep 18 2026 21.00 Call (RIOT260918C00021000)
option OPRA

EOD

Jul 24, 2026

4.65-13.889%(-0.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.8700	4.9000	4.6500	4.6500	-13.889%	3	3,512	0.000%
2026-07-23	5.7000	6.1400	5.2800	5.4000	+6.509%	35	3,514	-13.889%
2026-07-22	4.0500	5.0700	4.0500	5.0700	+42.817%	160	3,517	-8.284%
2026-07-21	2.9200	3.8200	2.9200	3.5500	+41.434%	780	3,651	+30.986%
2026-07-20	2.4500	2.5100	2.4500	2.5100	+14.612%	4	3,229	+85.259%
2026-07-17	1.9000	2.1900	1.6800	2.1900	+8.416%	17	3,225	+112.329%
2026-07-16	2.3700	2.3700	2.0200	2.0200	-27.857%	42	3,222	+130.198%
2026-07-15	2.9800	2.9800	2.5100	2.8000	0.000%	22	3,224	+66.071%
2026-07-14	3.3500	3.3500	2.6900	2.8000	+2.941%	56	3,227	+66.071%
2026-07-13	3.4800	3.4800	2.4900	2.7200	-24.444%	1,979	3,241	+70.956%
2026-07-10	3.8400	3.9000	3.3500	3.6000	-11.111%	30	1,743	+29.167%
2026-07-09	3.8000	4.1200	3.8000	4.0500	+15.714%	9	1,737	+14.815%
2026-07-08	3.6500	3.6800	3.3500	3.5000	-17.647%	31	1,735	+32.857%
2026-07-07	3.5000	4.2500	3.5000	4.2500	-15.842%	55	1,735	+9.412%
2026-07-06	5.0700	5.8000	5.0500	5.0500	+21.687%	21	1,747	-7.921%
2026-07-02	4.9500	4.9500	4.1500	4.1500	-34.439%	8	1,756	+12.048%
2026-07-01	6.8200	6.8200	6.3300	6.3300	-29.667%	3	1,756	-26.540%
2026-06-24	8.9900	9.0000	8.9900	9.0000	-12.621%	4	1,753	-48.333%
2026-06-22	10.5000	10.7100	10.3000	10.3000	+16.122%	3	1,757	-54.854%
2026-06-18	9.0000	9.1300	8.8700	8.8700	-0.561%	4	1,755	-47.576%
2026-06-16	9.0500	9.0500	8.9000	8.9200	+3.241%	4	1,755	-47.870%
2026-06-15	8.7000	8.7000	8.6400	8.6400	+3.971%	146	1,877	-46.181%
2026-06-12	8.2800	8.3100	8.2800	8.3100	+26.484%	10	1,877	-44.043%
2026-06-11	6.5700	6.5700	6.5700	6.5700	-12.749%	1	1,877	-29.224%
2026-06-09	7.5300	7.5300	7.5300	7.5300	+16.744%	1	1,878	-38.247%
2026-06-05	7.8300	7.8300	6.4500	6.4500	-24.118%	4	1,879	-27.907%
2026-06-04	8.3300	8.5000	8.0000	8.5000	-5.134%	5	1,875	-45.294%
2026-06-03	9.3900	9.3900	8.9600	8.9600	-5.981%	11	1,877	-48.103%
2026-06-01	7.9700	9.5300	7.9700	9.5300	+9.540%	4	1,869	-51.207%
2026-05-29	8.7600	8.7600	8.5800	8.7000	-7.447%	10	1,869	-46.552%
2026-05-28	9.2000	9.4500	9.2000	9.4000	+11.772%	17	1,862	-50.532%
2026-05-27	7.6900	8.4100	7.6900	8.4100	+9.079%	9	1,859	-44.709%
2026-05-26	7.7100	7.7100	7.7100	7.7100	+15.940%	1	1,860	-39.689%
2026-05-22	6.7000	6.7000	6.6500	6.6500	+1.218%	15	1,859	-30.075%
2026-05-21	6.2000	6.5700	6.2000	6.5700	+7.353%	16	1,870	-29.224%
2026-05-20	5.8000	6.4500	5.5500	6.1200	+12.294%	16	1,870	-24.020%
2026-05-19	5.2200	5.4500	4.8000	5.4500	-1.447%	4	1,865	-14.679%
2026-05-18	5.6600	5.6600	5.5000	5.5300	-9.344%	3	1,865	-15.913%
2026-05-15	5.7700	6.1000	5.7700	6.1000	-13.475%	3	1,865	-23.770%
2026-05-13	6.6800	7.0500	6.6800	7.0500	+5.697%	14	1,862	-34.043%
2026-05-12	6.1000	6.6700	6.1000	6.6700	-10.108%	4	1,873	-30.285%
2026-05-11	7.0700	7.6000	7.0700	7.4200	+22.241%	35	1,873	-37.332%
2026-05-08	6.2700	6.2700	6.0200	6.0700	+1.846%	3	1,869	-23.394%
2026-05-07	6.0500	6.2900	5.6700	5.9600	+1.880%	49	1,872	-21.980%
2026-05-06	5.3500	6.0000	5.0500	5.8500	+55.172%	92	1,916	-20.513%
2026-05-05	3.0700	3.8100	3.0700	3.7700	+37.091%	203	1,896	+23.342%
2026-05-04	2.9200	2.9200	2.7400	2.7500	-0.722%	16	1,848	+69.091%
2026-05-01	3.1500	3.3500	2.7700	2.7700	+17.872%	23	1,834	+67.870%
2026-04-30	2.3500	2.3500	2.2300	2.3500	+37.427%	101	1,834	+97.872%
2026-04-29	1.8200	1.8200	1.6600	1.7100	-18.571%	6	1,852	+171.930%
2026-04-28	2.1700	2.1700	2.1000	2.1000	-30.921%	115	1,849	+121.429%
2026-04-27	3.0700	3.0700	2.9000	3.0400	-1.935%	45	1,749	+52.961%
2026-04-24	3.2600	3.2600	3.0200	3.1000	+4.377%	13	1,705	+50.000%
2026-04-23	3.3000	3.3400	2.9000	2.9700	-6.897%	621	1,704	+56.566%
2026-04-22	3.0000	3.2000	3.0000	3.1900	+16.423%	27	1,707	+45.768%
2026-04-21	2.7800	2.7800	2.7400	2.7400	-1.439%	5	1,682	+69.708%
2026-04-20	3.0000	3.0000	2.7500	2.7800	-3.472%	755	1,682	+67.266%
2026-04-17	2.7700	3.1500	2.5200	2.8800	+25.217%	781	1,395	+61.458%
2026-04-16	2.5700	2.5700	2.3000	2.3000	-7.258%	3	1,785	+102.174%
2026-04-15	2.5900	2.5900	2.3300	2.4800	-14.187%	34	1,785	+87.500%
2026-04-14	2.8900	3.2500	2.8900	2.8900	+14.229%	689	1,769	+60.900%
2026-04-13	2.3100	2.5300	2.3100	2.5300	+10.000%	6	1,084	+83.794%
2026-04-10	2.3000	2.3000	2.3000	2.3000	+0.877%	1	1,083	+102.174%
2026-04-09	2.5000	2.5000	2.2800	2.2800	+11.220%	16	1,083	+103.947%
2026-04-08	1.7800	2.0500	1.7500	2.0500	+64.000%	101	1,082	+126.829%
2026-04-07	1.2500	1.2500	1.2500	1.2500	+2.459%	3	1,080	+272.000%
2026-04-06	1.2200	1.2200	1.1600	1.2200	+25.773%	9	1,077	+281.148%
2026-04-01	0.9900	0.9900	0.9700	0.9700	+4.301%	2	1,081	+379.381%
2026-03-31	0.8800	0.9300	0.8000	0.9300	-48.619%	17	1,083	+400.000%
2026-03-25	1.8100	1.8100	1.8100	1.8100	+20.667%	1	1,096	+156.906%
2026-03-23	1.4100	1.5000	1.4100	1.5000	-3.226%	17	1,096	+210.000%
2026-03-20	1.5500	1.5500	1.5500	1.5500	-15.301%	2	1,079	+200.000%
2026-03-17	1.8300	1.8300	1.8300	1.8300	-2.660%	15	1,079	+154.098%
2026-03-16	1.9000	1.9000	1.8800	1.8800	+4.444%	2	1,064	+147.340%
2026-03-09	1.8000	1.8000	1.8000	1.8000	-5.759%	1	1,062	+158.333%
2026-03-06	2.0800	2.0800	1.9100	1.9100	-31.541%	4	1,061	+143.455%
2026-03-05	2.7900	2.7900	2.7900	2.7900	+12.048%	1	1,063	+66.667%
2026-03-04	2.4900	2.4900	2.4900	2.4900	-12.632%	1	1,062	+86.747%
2026-03-02	2.8500	2.8500	2.8500	2.8500	-13.110%	37	1,062	+63.158%
2026-02-25	3.3200	3.3200	3.1000	3.2800	+10.067%	1,000	25	+41.768%
2026-02-24	2.9800	2.9800	2.9800	2.9800	+22.634%	1	25	+56.040%
2026-02-11	2.4300	2.4300	2.4300	2.4300	+2.966%	4	25	+91.358%
2026-02-09	2.3600	2.3600	2.3600	2.3600	+10.798%	1	25	+97.034%
2026-02-06	2.1000	2.1300	2.1000	2.1300	+31.481%	3	25	+118.310%
2026-02-05	1.6500	1.6600	1.6200	1.6200	-16.062%	9	25	+187.037%
2026-02-04	1.9300	1.9300	1.9300	1.9300	-48.257%	1	27	+140.933%
2026-01-28	3.7300	3.7300	3.7300	3.7300	+5.070%	10	26	+24.665%
2026-01-27	3.4600	3.5500	3.4600	3.5500	+2.305%	30	36	+30.986%
2026-01-22	3.6900	3.6900	3.4700	3.4700	-16.986%	2	7	+34.006%
2026-01-21	4.1800	4.1800	4.1800	4.1800	-6.488%	3	5	+11.244%
2026-01-16	4.4700	4.4700	4.4700	4.4700	+29.565%	1	1	+4.027%
2026-01-15	3.4500	3.4500	3.4500	3.4500	0.000%	1	1	+34.783%