Dark

RIOT20260918C24
RIOT Sep 18 2026 24.00 Call (RIOT260918C00024000)
option OPRA

EOD

Sep 10, 2026

0.2300-54.000%(-0.2700)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3700	0.3800	0.2000	0.2300	-54.000%	149	10,119	0.000%
2026-09-09	0.7000	0.7000	0.4000	0.5000	-9.091%	576	10,073	-54.000%
2026-09-08	0.4900	0.9000	0.4900	0.5500	-6.780%	1,049	10,073	-58.182%
2026-09-04	0.4800	0.6000	0.4400	0.5900	+22.917%	1,066	9,220	-61.017%
2026-09-03	0.1300	0.5000	0.1200	0.4800	+300.000%	747	9,220	-52.083%
2026-09-02	0.1100	0.1300	0.0700	0.1200	0.000%	103	9,106	+91.667%
2026-09-01	0.1300	0.1300	0.1000	0.1200	-62.500%	154	9,030	+91.667%
2026-08-31	0.2000	0.3200	0.1400	0.3200	+33.333%	105	9,132	-28.125%
2026-08-28	0.6500	0.6500	0.2100	0.2400	-68.000%	420	9,133	-4.167%
2026-08-27	0.8500	1.1000	0.7400	0.7500	-1.316%	238	9,134	-69.333%
2026-08-26	0.7700	0.8800	0.7200	0.7600	-25.490%	52	9,127	-69.737%
2026-08-25	0.6900	1.1300	0.6900	1.0200	+50.000%	436	9,130	-77.451%
2026-08-24	0.7800	0.9500	0.6600	0.6800	-5.556%	1,777	9,071	-66.176%
2026-08-21	1.3000	1.5300	0.7000	0.7200	-33.333%	1,892	11,125	-68.056%
2026-08-20	0.5200	1.0900	0.5200	1.0800	+63.636%	608	10,065	-78.704%
2026-08-19	0.5500	0.7500	0.3500	0.6600	+20.000%	5,196	10,081	-65.152%
2026-08-18	0.8000	0.8000	0.5200	0.5500	-31.250%	590	12,981	-58.182%
2026-08-17	0.6000	0.8000	0.5500	0.8000	+37.931%	2,407	13,014	-71.250%
2026-08-14	0.6800	0.8000	0.5000	0.5800	-23.684%	1,249	13,975	-60.345%
2026-08-13	1.0000	1.2600	0.6900	0.7600	-29.630%	1,862	13,724	-69.737%
2026-08-12	1.9200	1.9200	1.0200	1.0800	-4.425%	8,861	13,173	-78.704%
2026-08-11	2.5700	2.5700	0.8400	1.1300	-4.237%	8,149	13,909	-79.646%
2026-08-10	1.5000	1.5000	1.0000	1.1800	-29.341%	290	12,107	-80.508%
2026-08-07	2.1400	2.1400	1.6200	1.6700	-27.391%	3,159	11,915	-86.228%
2026-08-06	1.8400	2.5600	1.8400	2.3000	-2.128%	56	10,388	-90.000%
2026-08-05	2.7200	3.5300	2.3500	2.3500	-0.844%	3,503	10,419	-90.213%
2026-08-04	2.4000	2.7000	2.1800	2.3700	-0.420%	4,869	12,047	-90.295%
2026-08-03	1.5000	2.3800	1.5000	2.3800	+25.263%	337	7,556	-90.336%
2026-07-31	2.1300	2.1300	1.8300	1.9000	-35.154%	1,370	7,493	-87.895%
2026-07-30	1.2800	3.0000	1.2800	2.9300	+166.364%	4,219	7,215	-92.150%
2026-07-29	1.7000	1.8100	1.1000	1.1000	-51.542%	301	8,608	-79.091%
2026-07-28	1.9500	2.2700	1.9200	2.2700	-14.662%	68	8,784	-89.868%
2026-07-27	3.1000	3.1000	2.3600	2.6600	-11.333%	654	8,806	-91.353%
2026-07-24	3.3900	3.5000	3.0000	3.0000	-20.213%	145	8,846	-92.333%
2026-07-23	3.9400	4.5500	3.7600	3.7600	+11.243%	358	8,732	-93.883%
2026-07-22	3.0800	3.3800	3.0800	3.3800	+40.249%	30	8,445	-93.195%
2026-07-21	2.0200	2.4100	1.9400	2.4100	+34.637%	62	8,467	-90.456%
2026-07-20	1.5200	1.9000	1.5200	1.7900	+43.200%	38	8,431	-87.151%
2026-07-17	1.0700	1.4100	1.0700	1.2500	-11.972%	61	8,417	-81.600%
2026-07-16	1.3800	1.4200	1.3100	1.4200	-23.656%	54	8,443	-83.803%
2026-07-15	1.9400	1.9400	1.8200	1.8600	-6.533%	504	8,428	-87.634%
2026-07-14	1.9800	1.9900	1.9000	1.9900	+7.568%	4	8,347	-88.442%
2026-07-13	2.0000	2.0000	1.6800	1.8500	-25.403%	123	8,347	-87.568%
2026-07-10	2.2900	2.4800	2.2300	2.4800	-13.889%	18	8,246	-90.726%
2026-07-09	3.1500	3.1500	2.7800	2.8800	+14.741%	2,017	8,241	-92.014%
2026-07-08	2.6600	2.7800	2.2100	2.5100	-14.626%	345	8,243	-90.837%
2026-07-07	2.5500	2.9400	2.3000	2.9400	-20.109%	38	8,523	-92.177%
2026-07-06	3.4700	4.2000	3.3000	3.6800	+20.261%	76	8,537	-93.750%
2026-07-02	3.8100	3.9500	2.8500	3.0600	-25.908%	173	8,463	-92.484%
2026-07-01	4.1000	4.6000	4.1000	4.1300	-34.858%	83	8,463	-94.431%
2026-06-30	6.0900	6.3400	5.9000	6.3400	-6.074%	31	8,459	-96.372%
2026-06-29	6.0000	6.7500	6.0000	6.7500	-6.768%	15	8,456	-96.593%
2026-06-26	6.2500	7.3000	6.2500	7.2400	+14.016%	4	8,452	-96.823%
2026-06-25	6.3500	6.3500	6.3500	6.3500	-0.157%	1	8,454	-96.378%
2026-06-24	6.5100	7.0000	6.3500	6.3600	-15.984%	5	8,455	-96.384%
2026-06-23	6.5000	7.5700	6.0000	7.5700	-5.257%	20	8,456	-96.962%
2026-06-22	7.9300	8.6000	7.9300	7.9900	+13.494%	4	8,465	-97.121%
2026-06-18	6.9000	7.2700	6.7500	7.0400	+8.308%	15	8,484	-96.733%
2026-06-17	6.6700	7.0600	6.4400	6.5000	-6.069%	78	8,484	-96.462%
2026-06-16	7.1000	7.2500	6.5000	6.9200	+6.462%	43	8,484	-96.676%
2026-06-15	7.3000	7.3000	6.5000	6.5000	-2.549%	37	8,490	-96.462%
2026-06-12	6.5200	6.9000	6.2000	6.6700	+13.823%	9	8,490	-96.552%
2026-06-11	5.3000	6.0500	5.3000	5.8600	+33.182%	28	8,490	-96.075%
2026-06-10	5.2000	5.2900	4.4000	4.4000	-17.910%	10	8,495	-94.773%
2026-06-09	5.8100	5.8100	5.1300	5.3600	-4.286%	8	8,496	-95.709%
2026-06-08	5.3000	5.8000	4.8500	5.6000	+11.554%	37	8,497	-95.893%
2026-06-05	5.2500	5.2500	4.7500	5.0200	-23.939%	97	8,518	-95.418%
2026-06-04	5.8500	6.6600	5.8500	6.6000	-9.465%	18	8,517	-96.515%
2026-06-03	7.1000	7.7500	7.1000	7.2900	+6.268%	10	8,535	-96.845%
2026-06-02	8.0500	8.1000	6.8600	6.8600	-15.517%	36	8,541	-96.647%
2026-06-01	6.4000	8.2000	5.8000	8.1200	+18.713%	29	8,566	-97.167%
2026-05-29	7.2000	7.3100	6.8400	6.8400	-6.939%	36	8,591	-96.637%
2026-05-28	6.6500	7.7800	6.6500	7.3500	+8.889%	174	8,608	-96.871%
2026-05-27	5.9000	7.0000	5.9000	6.7500	+10.656%	104	8,766	-96.593%
2026-05-26	5.4500	6.2800	5.4500	6.1000	+19.141%	73	8,847	-96.230%
2026-05-22	5.1600	5.3500	5.0500	5.1200	0.000%	38	8,874	-95.508%
2026-05-21	5.1000	5.2400	5.0600	5.1200	+7.338%	37	8,878	-95.508%
2026-05-20	4.3600	4.9500	4.2000	4.7700	+11.710%	42	8,878	-95.178%
2026-05-19	4.0500	4.3000	3.6300	4.2700	+1.909%	41	8,868	-94.614%
2026-05-18	4.4000	4.4700	4.0000	4.1900	-7.912%	46	8,868	-94.511%
2026-05-15	4.9000	4.9000	4.3000	4.5500	-13.333%	257	8,868	-94.945%
2026-05-14	5.5500	5.6000	4.9200	5.2500	-5.405%	167	8,860	-95.619%
2026-05-13	5.2500	5.7000	5.1100	5.5500	+6.526%	2,177	6,751	-95.856%
2026-05-12	5.5000	5.5000	4.6300	5.2100	-12.142%	80	6,751	-95.585%
2026-05-11	5.4500	6.3000	5.4500	5.9300	+18.600%	60	6,751	-96.121%
2026-05-08	4.6000	5.1000	4.4500	5.0000	+0.402%	98	6,811	-95.400%
2026-05-07	4.8500	5.0000	4.3500	4.9800	+9.451%	138	6,777	-95.382%
2026-05-06	3.9900	4.7000	3.9900	4.5500	+61.348%	652	6,683	-94.945%
2026-05-05	2.4500	2.8200	2.3000	2.8200	+34.286%	22	6,355	-91.844%
2026-05-04	2.1000	2.1000	2.1000	2.1000	+3.960%	5	6,343	-89.048%
2026-05-01	2.2600	2.3900	2.0200	2.0200	+28.662%	10	6,332	-88.614%
2026-04-30	1.5700	1.5700	1.5700	1.5700	+17.164%	1	6,332	-85.350%
2026-04-29	1.3400	1.3400	1.3400	1.3400	-16.250%	2	6,331	-82.836%
2026-04-28	1.8400	1.8400	1.6000	1.6000	-27.602%	7	6,333	-85.625%
2026-04-27	2.2100	2.2100	2.2100	2.2100	+3.271%	1	6,335	-89.593%
2026-04-24	2.1400	2.1400	2.1400	2.1400	-2.727%	1	6,336	-89.252%
2026-04-23	2.2000	2.2000	2.2000	2.2000	+11.111%	2	6,336	-89.545%
2026-04-21	2.1200	2.1200	1.9800	1.9800	0.000%	77	6,364	-88.384%
2026-04-20	2.0900	2.0900	1.9700	1.9800	-4.348%	12	6,364	-88.384%
2026-04-17	1.7600	2.2500	1.7600	2.0700	+39.865%	31	6,371	-88.889%
2026-04-16	1.4800	1.4800	1.4800	1.4800	-11.377%	1	6,361	-84.459%
2026-04-15	1.9000	1.9000	1.6700	1.6700	-24.775%	6	6,361	-86.228%
2026-04-14	2.1300	2.3400	2.1300	2.2200	+16.842%	10	6,359	-89.640%
2026-04-13	1.7900	1.9000	1.7900	1.9000	+17.284%	2	6,350	-87.895%
2026-04-10	1.6400	1.7500	1.6200	1.6200	-0.613%	6,003	6,350	-85.802%
2026-04-09	1.7000	1.7000	1.6300	1.6300	+5.161%	5	350	-85.890%
2026-04-08	1.3100	1.5500	1.3100	1.5500	+61.458%	18	349	-85.161%
2026-04-07	0.9600	0.9600	0.9600	0.9600	+14.286%	3	348	-76.042%
2026-04-06	0.8400	0.8400	0.8400	0.8400	+16.667%	1	348	-72.619%
2026-04-02	0.7200	0.7200	0.7200	0.7200	+4.348%	1	347	-68.056%
2026-04-01	0.6900	0.6900	0.6900	0.6900	-18.824%	2	347	-66.667%
2026-03-27	0.9600	0.9600	0.8500	0.8500	-34.615%	63	347	-72.941%
2026-03-26	1.3000	1.3000	1.3000	1.3000	+7.438%	60	346	-82.308%
2026-03-24	1.2100	1.2100	1.2100	1.2100	-3.200%	1	286	-80.992%
2026-03-23	1.2700	1.2700	1.1500	1.2500	-9.420%	268	285	-81.600%
2026-03-12	1.3800	1.3800	1.3800	1.3800	+2.222%	10	32	-83.333%
2026-03-09	1.3800	1.3900	1.3500	1.3500	-2.878%	6	22	-82.963%
2026-03-06	1.3900	1.3900	1.3900	1.3900	-20.571%	1	17	-83.453%
2026-03-03	1.7500	1.7500	1.7500	1.7500	+6.061%	1	17	-86.857%
2026-02-17	1.6500	1.6500	1.6500	1.6500	-16.244%	2	16	-86.061%
2026-02-10	1.9700	1.9700	1.9700	1.9700	+57.600%	1	16	-88.325%
2026-02-05	1.3400	1.3400	1.2500	1.2500	-56.140%	7	15	-81.600%
2026-01-28	2.8500	2.8500	2.8500	2.8500	-22.554%	3	8	-91.930%
2026-01-16	3.6800	3.6800	3.6800	3.6800	0.000%	5	0	-93.750%