Dark

RIOT20260918C23
RIOT Sep 18 2026 23.00 Call (RIOT260918C00023000)
option OPRA

EOD

Jul 24, 2026

3.45-19.767%(-0.85)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.6500	3.6500	3.4300	3.4500	-19.767%	31	3,743	0.000%
2026-07-23	4.4000	5.2000	4.2500	4.3000	+3.118%	33	3,721	-19.767%
2026-07-22	3.1800	4.1700	3.1800	4.1700	+43.793%	73	3,734	-17.266%
2026-07-21	2.4400	3.0000	2.4400	2.9000	+38.095%	259	3,692	+18.966%
2026-07-20	1.6500	2.1000	1.6500	2.1000	+43.836%	49	3,445	+64.286%
2026-07-17	1.3200	1.5000	1.3200	1.4600	-13.095%	32	3,410	+136.301%
2026-07-16	1.5500	1.7100	1.5000	1.6800	-25.000%	58	3,406	+105.357%
2026-07-15	2.1300	2.2400	2.1300	2.2400	+1.818%	4	3,370	+54.018%
2026-07-14	2.1100	2.2500	2.0900	2.2000	+5.263%	1,546	3,211	+56.818%
2026-07-13	2.4900	2.4900	1.8800	2.0900	-26.667%	78	1,968	+65.072%
2026-07-10	3.0500	3.0500	2.6000	2.8500	-14.157%	20	1,979	+21.053%
2026-07-09	3.2000	3.5000	3.1000	3.3200	+22.509%	86	1,984	+3.916%
2026-07-08	3.0300	3.0300	2.6100	2.7100	-9.967%	62	2,062	+27.306%
2026-07-07	3.4400	3.4400	2.6600	3.0100	-22.821%	34	2,029	+14.618%
2026-07-06	3.7800	4.6500	3.7800	3.9000	+13.043%	75	2,046	-11.538%
2026-07-02	4.6500	4.6500	3.3000	3.4500	-31.683%	16	2,014	0.000%
2026-07-01	4.9000	5.0500	4.6000	5.0500	-26.812%	4	2,014	-31.683%
2026-06-30	6.2000	6.9000	6.2000	6.9000	-5.995%	86	2,010	-50.000%
2026-06-29	7.9500	7.9500	7.3400	7.3400	+24.196%	7	2,086	-52.997%
2026-06-25	5.9100	5.9100	5.9100	5.9100	-11.923%	1	2,089	-41.624%
2026-06-24	7.6200	7.6200	6.7100	6.7100	-26.101%	2	2,090	-48.584%
2026-06-22	9.0000	9.2200	9.0000	9.0800	+17.922%	12	2,097	-62.004%
2026-06-18	7.6000	7.7000	7.4700	7.7000	-4.229%	14	2,020	-55.195%
2026-06-17	7.1500	8.0400	6.7500	8.0400	+8.943%	126	2,020	-57.090%
2026-06-16	7.9000	7.9000	7.3800	7.3800	-1.600%	11	2,020	-53.252%
2026-06-15	7.6000	7.6000	7.3500	7.5000	+7.143%	18	2,016	-54.000%
2026-06-12	7.4000	7.4000	7.0000	7.0000	+17.647%	51	2,016	-50.714%
2026-06-11	5.8000	5.9500	5.8000	5.9500	+9.174%	2	2,016	-42.017%
2026-06-10	5.9000	5.9000	5.4500	5.4500	-6.034%	5	2,016	-36.697%
2026-06-09	5.7800	5.8000	5.7800	5.8000	-4.918%	22	2,021	-40.517%
2026-06-08	5.6500	6.1000	5.5300	6.1000	+12.963%	9	2,031	-43.443%
2026-06-05	5.8000	5.8100	5.2000	5.4000	-26.027%	23	2,032	-36.111%
2026-06-04	6.6100	7.3000	6.6100	7.3000	-3.183%	4	2,029	-52.740%
2026-06-03	7.7500	8.3000	7.5400	7.5400	+0.399%	8	2,032	-54.244%
2026-06-02	8.3500	8.3500	7.5100	7.5100	-12.776%	22	2,037	-54.061%
2026-06-01	7.3500	8.6100	7.3500	8.6100	+17.945%	17	2,033	-59.930%
2026-05-29	7.4800	7.5300	7.0000	7.3000	-9.877%	12	2,044	-52.740%
2026-05-28	7.2000	8.5000	7.2000	8.1000	+12.500%	91	2,052	-57.407%
2026-05-27	6.7000	7.3000	6.5900	7.2000	+8.271%	42	2,113	-52.083%
2026-05-26	5.9600	6.8000	5.9600	6.6500	+19.176%	23	2,125	-48.120%
2026-05-22	5.5000	5.8500	5.5000	5.5800	+1.825%	54	2,141	-38.172%
2026-05-21	5.5500	5.5700	5.4800	5.4800	+6.408%	16	2,126	-37.044%
2026-05-20	4.8500	5.4000	4.6000	5.1500	+13.187%	59	2,126	-33.010%
2026-05-19	4.4500	4.7000	4.0000	4.5500	-8.081%	242	1,932	-24.176%
2026-05-18	5.0000	5.1000	4.3000	4.9500	-0.802%	1,380	1,932	-30.303%
2026-05-15	4.8800	5.2900	4.8500	4.9900	-13.966%	16	1,932	-30.862%
2026-05-14	5.7100	6.1000	5.7100	5.8000	-1.695%	48	868	-40.517%
2026-05-13	5.8000	5.9000	5.7100	5.9000	+2.609%	11	861	-41.525%
2026-05-12	5.6300	5.7500	5.2500	5.7500	-10.156%	9	861	-40.000%
2026-05-11	6.0000	6.4000	5.8900	6.4000	+18.519%	10	861	-46.094%
2026-05-08	5.6600	5.6600	4.8500	5.4000	+0.186%	140	855	-36.111%
2026-05-07	5.3000	5.4000	4.8400	5.3900	+4.255%	92	769	-35.993%
2026-05-06	4.8000	5.1700	4.3600	5.1700	+72.333%	322	731	-33.269%
2026-05-05	2.8300	3.0000	2.6600	3.0000	+34.529%	12	730	+15.000%
2026-05-04	2.3400	2.3500	2.2300	2.2300	-2.193%	7	718	+54.709%
2026-05-01	2.4800	2.7100	2.2800	2.2800	+30.286%	130	773	+51.316%
2026-04-30	1.7100	1.7500	1.7100	1.7500	+34.615%	2	773	+97.143%
2026-04-29	1.3000	1.3000	1.3000	1.3000	-25.287%	2	771	+165.385%
2026-04-28	1.7700	1.7700	1.7400	1.7400	-29.268%	8	769	+98.276%
2026-04-27	2.4600	2.5300	2.4600	2.4600	-8.889%	7	766	+40.244%
2026-04-23	2.5900	2.7000	2.5900	2.7000	+9.312%	5	769	+27.778%
2026-04-22	2.6000	2.6000	2.4700	2.4700	+12.273%	2	768	+39.676%
2026-04-21	2.3600	2.3600	2.1900	2.2000	-2.222%	25	769	+56.818%
2026-04-20	2.2600	2.2600	2.2500	2.2500	-5.063%	22	769	+53.333%
2026-04-17	2.3100	2.5600	2.3100	2.3700	+27.419%	277	747	+45.570%
2026-04-15	2.1200	2.1200	1.8500	1.8600	-23.457%	3	476	+85.484%
2026-04-14	2.6600	2.6900	2.4200	2.4300	+18.537%	71	477	+41.975%
2026-04-13	1.9200	2.0500	1.9000	2.0500	+7.895%	34	441	+68.293%
2026-04-10	1.9000	1.9000	1.9000	1.9000	0.000%	1	435	+81.579%
2026-04-09	1.9000	1.9000	1.9000	1.9000	+17.284%	32	434	+81.579%
2026-04-08	1.3900	1.6200	1.3900	1.6200	+57.282%	21	402	+112.963%
2026-04-07	1.0300	1.0300	1.0300	1.0300	+24.096%	3	383	+234.951%
2026-04-02	0.8300	0.8300	0.8300	0.8300	+20.290%	5	374	+315.663%
2026-03-30	0.8000	0.8000	0.6900	0.6900	-28.866%	20	374	+400.000%
2026-03-27	0.9800	0.9800	0.9600	0.9700	-36.184%	43	388	+255.670%
2026-03-26	1.5200	1.5200	1.5200	1.5200	-1.299%	1	386	+126.974%
2026-03-25	1.5500	1.5900	1.5200	1.5400	+11.594%	79	385	+124.026%
2026-03-23	1.3000	1.3800	1.3000	1.3800	+8.661%	42	318	+150.000%
2026-03-20	1.2700	1.2700	1.2700	1.2700	-8.633%	54	276	+171.654%
2026-03-17	1.3900	1.3900	1.3900	1.3900	-11.465%	11	222	+148.201%
2026-03-16	1.5700	1.5700	1.5700	1.5700	-13.736%	100	211	+119.745%
2026-03-13	1.8200	1.8200	1.8200	1.8200	+8.333%	10	111	+89.560%
2026-03-11	1.6800	1.6800	1.6800	1.6800	+12.000%	2	111	+105.357%
2026-03-09	1.4200	1.5400	1.4200	1.5000	-5.660%	5	111	+130.000%
2026-03-06	1.7800	1.8200	1.4900	1.5900	-32.340%	15	110	+116.981%
2026-03-05	2.3500	2.3500	2.3500	2.3500	+3.982%	1	99	+46.809%
2026-02-27	2.2600	2.2600	2.2600	2.2600	-19.286%	1	99	+52.655%
2026-02-20	2.8000	2.8000	2.8000	2.8000	+27.273%	1	98	+23.214%
2026-02-13	2.0900	2.2000	2.0900	2.2000	+57.143%	2	96	+56.818%
2026-02-09	1.4000	1.4000	1.4000	1.4000	-63.636%	2	96	+146.429%
2026-01-20	3.8500	3.8500	3.8500	3.8500	+8.451%	40	94	-10.390%
2026-01-16	3.0600	3.5500	3.0600	3.5500	+19.128%	52	2	-2.817%
2026-01-15	2.9800	2.9800	2.9800	2.9800	0.000%	2	2	+15.772%