Dark

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

EOD

Sep 10, 2026

0.3400-54.054%(-0.4000)15,031

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4700	0.6000	0.3300	0.3400	-54.054%	15,031	30,062	0.000%
2026-09-09	1.0700	1.0700	0.6300	0.7400	-21.277%	626	19,596	-54.054%
2026-09-08	0.8600	1.3300	0.8000	0.9400	+4.444%	12,076	19,548	-63.830%
2026-09-04	0.6200	0.9000	0.6200	0.9000	+28.571%	583	12,110	-62.222%
2026-09-03	0.1800	0.7100	0.1800	0.7000	+233.333%	180	12,110	-51.429%
2026-09-02	0.1100	0.2100	0.1000	0.2100	+50.000%	511	12,098	+61.905%
2026-09-01	0.1700	0.1800	0.1300	0.1400	-50.000%	178	12,269	+142.857%
2026-08-31	0.2900	0.2900	0.2000	0.2800	-15.152%	4,166	12,348	+21.429%
2026-08-28	1.0500	1.0500	0.2900	0.3300	-65.263%	4,723	9,356	+3.030%
2026-08-27	1.0600	1.4200	0.9300	0.9500	0.000%	572	6,686	-64.211%
2026-08-26	1.0500	1.1600	0.9200	0.9500	-30.147%	237	6,398	-64.211%
2026-08-25	0.9500	1.4300	0.9200	1.3600	+51.111%	225	6,363	-75.000%
2026-08-24	0.9500	1.2000	0.8400	0.9000	-4.255%	282	6,440	-62.222%
2026-08-21	1.6100	1.8600	0.8800	0.9400	-28.244%	451	6,318	-63.830%
2026-08-20	0.9100	1.3400	0.8000	1.3100	+98.485%	389	6,355	-74.046%
2026-08-19	0.6500	0.9300	0.4400	0.6600	-5.714%	643	6,387	-48.485%
2026-08-18	0.9800	0.9800	0.6900	0.7000	-30.000%	454	6,180	-51.429%
2026-08-17	0.7500	1.0100	0.7400	1.0000	+23.457%	1,144	6,283	-66.000%
2026-08-14	0.8200	0.9800	0.6400	0.8100	-15.625%	197	5,695	-58.025%
2026-08-13	1.2900	1.5100	0.8800	0.9600	-25.581%	277	5,578	-64.583%
2026-08-12	2.0300	2.0300	1.2900	1.2900	-7.857%	308	5,431	-73.643%
2026-08-11	2.2800	2.2800	1.0300	1.4000	0.000%	436	5,433	-75.714%
2026-08-10	1.5500	1.5900	1.2200	1.4000	-22.222%	197	5,229	-75.714%
2026-08-07	2.0300	2.1000	1.8000	1.8000	-27.126%	21	5,193	-81.111%
2026-08-06	2.8100	2.8100	2.4400	2.4700	-0.403%	160	5,193	-86.235%
2026-08-05	3.1000	4.0000	2.4800	2.4800	-5.703%	954	5,223	-86.290%
2026-08-04	2.5700	3.1000	2.5400	2.6300	+3.137%	229	5,384	-87.072%
2026-08-03	2.0300	2.7000	2.0300	2.5500	+14.865%	1,772	5,390	-86.667%
2026-07-31	3.0500	3.0500	2.1500	2.2200	-30.625%	539	4,071	-84.685%
2026-07-30	2.2000	3.3500	2.2000	3.2000	+146.154%	767	3,796	-89.375%
2026-07-29	2.0600	2.0600	1.3000	1.3000	-46.281%	206	4,013	-73.846%
2026-07-28	2.1500	2.6000	2.1500	2.4200	-16.263%	410	3,892	-85.950%
2026-07-27	3.3500	3.3500	2.8900	2.8900	-16.232%	62	3,694	-88.235%
2026-07-24	3.6500	3.6500	3.4300	3.4500	-19.767%	31	3,743	-90.145%
2026-07-23	4.4000	5.2000	4.2500	4.3000	+3.118%	33	3,721	-92.093%
2026-07-22	3.1800	4.1700	3.1800	4.1700	+43.793%	73	3,734	-91.847%
2026-07-21	2.4400	3.0000	2.4400	2.9000	+38.095%	259	3,692	-88.276%
2026-07-20	1.6500	2.1000	1.6500	2.1000	+43.836%	49	3,445	-83.810%
2026-07-17	1.3200	1.5000	1.3200	1.4600	-13.095%	32	3,410	-76.712%
2026-07-16	1.5500	1.7100	1.5000	1.6800	-25.000%	58	3,406	-79.762%
2026-07-15	2.1300	2.2400	2.1300	2.2400	+1.818%	4	3,370	-84.821%
2026-07-14	2.1100	2.2500	2.0900	2.2000	+5.263%	1,546	3,211	-84.545%
2026-07-13	2.4900	2.4900	1.8800	2.0900	-26.667%	78	1,968	-83.732%
2026-07-10	3.0500	3.0500	2.6000	2.8500	-14.157%	20	1,979	-88.070%
2026-07-09	3.2000	3.5000	3.1000	3.3200	+22.509%	86	1,984	-89.759%
2026-07-08	3.0300	3.0300	2.6100	2.7100	-9.967%	62	2,062	-87.454%
2026-07-07	3.4400	3.4400	2.6600	3.0100	-22.821%	34	2,029	-88.704%
2026-07-06	3.7800	4.6500	3.7800	3.9000	+13.043%	75	2,046	-91.282%
2026-07-02	4.6500	4.6500	3.3000	3.4500	-31.683%	16	2,014	-90.145%
2026-07-01	4.9000	5.0500	4.6000	5.0500	-26.812%	4	2,014	-93.267%
2026-06-30	6.2000	6.9000	6.2000	6.9000	-5.995%	86	2,010	-95.072%
2026-06-29	7.9500	7.9500	7.3400	7.3400	+24.196%	7	2,086	-95.368%
2026-06-25	5.9100	5.9100	5.9100	5.9100	-11.923%	1	2,089	-94.247%
2026-06-24	7.6200	7.6200	6.7100	6.7100	-26.101%	2	2,090	-94.933%
2026-06-22	9.0000	9.2200	9.0000	9.0800	+17.922%	12	2,097	-96.256%
2026-06-18	7.6000	7.7000	7.4700	7.7000	-4.229%	14	2,020	-95.584%
2026-06-17	7.1500	8.0400	6.7500	8.0400	+8.943%	126	2,020	-95.771%
2026-06-16	7.9000	7.9000	7.3800	7.3800	-1.600%	11	2,020	-95.393%
2026-06-15	7.6000	7.6000	7.3500	7.5000	+7.143%	18	2,016	-95.467%
2026-06-12	7.4000	7.4000	7.0000	7.0000	+17.647%	51	2,016	-95.143%
2026-06-11	5.8000	5.9500	5.8000	5.9500	+9.174%	2	2,016	-94.286%
2026-06-10	5.9000	5.9000	5.4500	5.4500	-6.034%	5	2,016	-93.761%
2026-06-09	5.7800	5.8000	5.7800	5.8000	-4.918%	22	2,021	-94.138%
2026-06-08	5.6500	6.1000	5.5300	6.1000	+12.963%	9	2,031	-94.426%
2026-06-05	5.8000	5.8100	5.2000	5.4000	-26.027%	23	2,032	-93.704%
2026-06-04	6.6100	7.3000	6.6100	7.3000	-3.183%	4	2,029	-95.342%
2026-06-03	7.7500	8.3000	7.5400	7.5400	+0.399%	8	2,032	-95.491%
2026-06-02	8.3500	8.3500	7.5100	7.5100	-12.776%	22	2,037	-95.473%
2026-06-01	7.3500	8.6100	7.3500	8.6100	+17.945%	17	2,033	-96.051%
2026-05-29	7.4800	7.5300	7.0000	7.3000	-9.877%	12	2,044	-95.342%
2026-05-28	7.2000	8.5000	7.2000	8.1000	+12.500%	91	2,052	-95.802%
2026-05-27	6.7000	7.3000	6.5900	7.2000	+8.271%	42	2,113	-95.278%
2026-05-26	5.9600	6.8000	5.9600	6.6500	+19.176%	23	2,125	-94.887%
2026-05-22	5.5000	5.8500	5.5000	5.5800	+1.825%	54	2,141	-93.907%
2026-05-21	5.5500	5.5700	5.4800	5.4800	+6.408%	16	2,126	-93.796%
2026-05-20	4.8500	5.4000	4.6000	5.1500	+13.187%	59	2,126	-93.398%
2026-05-19	4.4500	4.7000	4.0000	4.5500	-8.081%	242	1,932	-92.527%
2026-05-18	5.0000	5.1000	4.3000	4.9500	-0.802%	1,380	1,932	-93.131%
2026-05-15	4.8800	5.2900	4.8500	4.9900	-13.966%	16	1,932	-93.186%
2026-05-14	5.7100	6.1000	5.7100	5.8000	-1.695%	48	868	-94.138%
2026-05-13	5.8000	5.9000	5.7100	5.9000	+2.609%	11	861	-94.237%
2026-05-12	5.6300	5.7500	5.2500	5.7500	-10.156%	9	861	-94.087%
2026-05-11	6.0000	6.4000	5.8900	6.4000	+18.519%	10	861	-94.688%
2026-05-08	5.6600	5.6600	4.8500	5.4000	+0.186%	140	855	-93.704%
2026-05-07	5.3000	5.4000	4.8400	5.3900	+4.255%	92	769	-93.692%
2026-05-06	4.8000	5.1700	4.3600	5.1700	+72.333%	322	731	-93.424%
2026-05-05	2.8300	3.0000	2.6600	3.0000	+34.529%	12	730	-88.667%
2026-05-04	2.3400	2.3500	2.2300	2.2300	-2.193%	7	718	-84.753%
2026-05-01	2.4800	2.7100	2.2800	2.2800	+30.286%	130	773	-85.088%
2026-04-30	1.7100	1.7500	1.7100	1.7500	+34.615%	2	773	-80.571%
2026-04-29	1.3000	1.3000	1.3000	1.3000	-25.287%	2	771	-73.846%
2026-04-28	1.7700	1.7700	1.7400	1.7400	-29.268%	8	769	-80.460%
2026-04-27	2.4600	2.5300	2.4600	2.4600	-8.889%	7	766	-86.179%
2026-04-23	2.5900	2.7000	2.5900	2.7000	+9.312%	5	769	-87.407%
2026-04-22	2.6000	2.6000	2.4700	2.4700	+12.273%	2	768	-86.235%
2026-04-21	2.3600	2.3600	2.1900	2.2000	-2.222%	25	769	-84.545%
2026-04-20	2.2600	2.2600	2.2500	2.2500	-5.063%	22	769	-84.889%
2026-04-17	2.3100	2.5600	2.3100	2.3700	+27.419%	277	747	-85.654%
2026-04-15	2.1200	2.1200	1.8500	1.8600	-23.457%	3	476	-81.720%
2026-04-14	2.6600	2.6900	2.4200	2.4300	+18.537%	71	477	-86.008%
2026-04-13	1.9200	2.0500	1.9000	2.0500	+7.895%	34	441	-83.415%
2026-04-10	1.9000	1.9000	1.9000	1.9000	0.000%	1	435	-82.105%
2026-04-09	1.9000	1.9000	1.9000	1.9000	+17.284%	32	434	-82.105%
2026-04-08	1.3900	1.6200	1.3900	1.6200	+57.282%	21	402	-79.012%
2026-04-07	1.0300	1.0300	1.0300	1.0300	+24.096%	3	383	-66.990%
2026-04-02	0.8300	0.8300	0.8300	0.8300	+20.290%	5	374	-59.036%
2026-03-30	0.8000	0.8000	0.6900	0.6900	-28.866%	20	374	-50.725%
2026-03-27	0.9800	0.9800	0.9600	0.9700	-36.184%	43	388	-64.948%
2026-03-26	1.5200	1.5200	1.5200	1.5200	-1.299%	1	386	-77.632%
2026-03-25	1.5500	1.5900	1.5200	1.5400	+11.594%	79	385	-77.922%
2026-03-23	1.3000	1.3800	1.3000	1.3800	+8.661%	42	318	-75.362%
2026-03-20	1.2700	1.2700	1.2700	1.2700	-8.633%	54	276	-73.228%
2026-03-17	1.3900	1.3900	1.3900	1.3900	-11.465%	11	222	-75.540%
2026-03-16	1.5700	1.5700	1.5700	1.5700	-13.736%	100	211	-78.344%
2026-03-13	1.8200	1.8200	1.8200	1.8200	+8.333%	10	111	-81.319%
2026-03-11	1.6800	1.6800	1.6800	1.6800	+12.000%	2	111	-79.762%
2026-03-09	1.4200	1.5400	1.4200	1.5000	-5.660%	5	111	-77.333%
2026-03-06	1.7800	1.8200	1.4900	1.5900	-32.340%	15	110	-78.616%
2026-03-05	2.3500	2.3500	2.3500	2.3500	+3.982%	1	99	-85.532%
2026-02-27	2.2600	2.2600	2.2600	2.2600	-19.286%	1	99	-84.956%
2026-02-20	2.8000	2.8000	2.8000	2.8000	+27.273%	1	98	-87.857%
2026-02-13	2.0900	2.2000	2.0900	2.2000	+57.143%	2	96	-84.545%
2026-02-09	1.4000	1.4000	1.4000	1.4000	-63.636%	2	96	-75.714%
2026-01-20	3.8500	3.8500	3.8500	3.8500	+8.451%	40	94	-91.169%
2026-01-16	3.0600	3.5500	3.0600	3.5500	+19.128%	52	2	-90.423%
2026-01-15	2.9800	2.9800	2.9800	2.9800	0.000%	2	2	-88.591%