Dark

RIOT20260918C25
RIOT Sep 18 2026 25.00 Call (RIOT260918C00025000)
option OPRA

EOD

Sep 10, 2026

0.1300-58.065%(-0.1800)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4000	0.4000	0.1200	0.1300	-58.065%	156	17,406	0.000%
2026-09-09	0.3700	0.3800	0.2400	0.3100	-22.500%	131	17,416	-58.065%
2026-09-08	0.4200	0.6200	0.3700	0.4000	0.000%	779	17,411	-67.500%
2026-09-04	0.2800	0.4100	0.2300	0.4000	+14.286%	1,129	17,415	-67.500%
2026-09-03	0.2000	0.3500	0.0800	0.3500	+288.889%	748	17,415	-62.857%
2026-09-02	0.0700	0.1000	0.0600	0.0900	+28.571%	21	17,377	+44.444%
2026-09-01	0.0800	0.0900	0.0700	0.0700	-36.364%	355	17,390	+85.714%
2026-08-31	0.1400	0.1400	0.1000	0.1100	-35.294%	204	17,547	+18.182%
2026-08-28	0.4000	0.4000	0.1500	0.1700	-68.519%	825	17,420	-23.529%
2026-08-27	0.6300	0.8100	0.5400	0.5400	-3.571%	401	17,547	-75.926%
2026-08-26	0.6900	0.7200	0.5400	0.5600	-32.530%	159	17,595	-76.786%
2026-08-25	0.5000	0.8800	0.5000	0.8300	+40.678%	442	17,631	-84.337%
2026-08-24	0.6000	0.7500	0.4900	0.5900	+5.357%	2,501	17,748	-77.966%
2026-08-21	1.0300	1.2600	0.5600	0.5600	-34.118%	1,664	18,224	-76.786%
2026-08-20	0.7900	0.8500	0.5300	0.8500	+77.083%	880	17,830	-84.706%
2026-08-19	0.4000	0.5600	0.2500	0.4800	+9.091%	612	17,888	-72.917%
2026-08-18	0.5200	0.5300	0.4100	0.4400	-33.333%	433	17,642	-70.455%
2026-08-17	0.4500	0.6600	0.4500	0.6600	+46.667%	1,379	17,344	-80.303%
2026-08-14	0.5200	0.6800	0.3800	0.4500	-25.000%	2,237	17,842	-71.111%
2026-08-13	0.7500	1.0000	0.5300	0.6000	-27.711%	2,383	18,004	-78.333%
2026-08-12	1.5200	1.5200	0.8000	0.8300	-12.632%	7,615	18,698	-84.337%
2026-08-11	2.0500	2.0500	0.6700	0.9500	-5.941%	12,806	22,312	-86.316%
2026-08-10	1.0900	1.2500	0.8200	1.0100	-24.060%	306	21,551	-87.129%
2026-08-07	2.0700	2.0700	1.3300	1.3300	-28.108%	74	21,544	-90.226%
2026-08-06	1.6400	2.2200	1.5500	1.8500	-7.035%	869	21,547	-92.973%
2026-08-05	2.6100	3.2300	1.9500	1.9900	+3.646%	6,636	22,165	-93.467%
2026-08-04	1.9100	2.4000	1.8400	1.9200	-3.030%	2,222	19,663	-93.229%
2026-08-03	1.2900	2.1000	1.2900	1.9800	+20.000%	3,958	17,874	-93.434%
2026-07-31	2.3500	2.3500	1.5500	1.6500	-32.653%	78	15,382	-92.121%
2026-07-30	1.6300	2.6500	1.6300	2.4500	+152.577%	202	15,355	-94.694%
2026-07-29	1.8300	1.8300	0.9500	0.9700	-50.510%	186	15,341	-86.598%
2026-07-28	1.6500	1.9600	1.6400	1.9600	-17.300%	20	15,361	-93.367%
2026-07-27	2.6700	2.6700	2.0500	2.3700	-10.902%	883	15,358	-94.515%
2026-07-24	2.9900	3.1200	2.6600	2.6600	-24.000%	1,684	15,941	-95.113%
2026-07-23	3.2500	4.1500	3.2500	3.5000	+5.422%	105	16,661	-96.286%
2026-07-22	1.9600	3.3500	1.9600	3.3200	+50.909%	1,477	16,662	-96.084%
2026-07-21	1.6900	2.3000	1.6900	2.2000	+37.500%	763	16,453	-94.091%
2026-07-20	1.2800	1.6000	1.2800	1.6000	+49.533%	735	16,779	-91.875%
2026-07-17	0.9400	1.2500	0.9400	1.0700	-14.400%	6,095	16,136	-87.850%
2026-07-16	1.4200	1.4200	1.0900	1.2500	-24.242%	7,070	23,125	-89.600%
2026-07-15	1.7500	1.7500	1.3600	1.6500	-10.811%	2,650	22,142	-92.121%
2026-07-14	1.8000	1.8500	1.5500	1.8500	+15.625%	1,099	20,953	-92.973%
2026-07-13	1.9000	1.9000	1.4500	1.6000	-23.810%	56	19,917	-91.875%
2026-07-10	2.4000	2.5000	1.9300	2.1000	-19.231%	78	19,914	-93.810%
2026-07-09	2.3900	2.8100	2.3900	2.6000	+19.266%	5,053	19,939	-95.000%
2026-07-08	2.2500	2.5000	2.0000	2.1800	-7.234%	52	15,682	-94.037%
2026-07-07	2.8300	2.8300	1.9800	2.3500	-26.563%	10,316	15,696	-94.468%
2026-07-06	3.0500	3.8500	3.0500	3.2000	+10.727%	103	7,215	-95.938%
2026-07-02	3.6000	3.6000	2.6000	2.8900	-21.892%	106	7,222	-95.502%
2026-07-01	4.5000	4.5000	3.7000	3.7000	-36.426%	127	7,222	-96.486%
2026-06-30	5.4000	5.8200	5.4000	5.8200	-3.000%	4	7,135	-97.766%
2026-06-29	6.8600	6.8600	5.5000	6.0000	-13.043%	36	7,136	-97.833%
2026-06-26	5.4000	6.9000	5.4000	6.9000	+13.487%	7	7,152	-98.116%
2026-06-25	5.8500	6.0800	4.7500	6.0800	+8.185%	37	7,152	-97.862%
2026-06-24	6.7500	6.7500	5.5800	5.6200	-19.714%	61	7,179	-97.687%
2026-06-23	5.8500	7.5000	5.8500	7.0000	+2.941%	96	7,152	-98.143%
2026-06-22	6.6900	8.0500	6.6500	6.8000	+7.425%	145	7,196	-98.088%
2026-06-18	6.2600	6.7800	6.2600	6.3300	+7.288%	58	7,290	-97.946%
2026-06-17	5.8500	6.2200	5.7800	5.9000	-7.813%	93	7,290	-97.797%
2026-06-16	6.5000	6.7000	6.3500	6.4000	+2.729%	20	7,290	-97.969%
2026-06-15	6.8000	6.8000	6.2300	6.2300	+4.355%	33	7,292	-97.913%
2026-06-12	6.0000	6.4600	5.8000	5.9700	+10.556%	16	7,292	-97.822%
2026-06-11	4.4500	5.4000	4.4300	5.4000	+30.120%	91	7,292	-97.593%
2026-06-10	5.1000	5.1000	3.9500	4.1500	-17.000%	122	7,284	-96.867%
2026-06-09	5.8500	5.8500	4.2000	5.0000	-5.660%	66	7,287	-97.400%
2026-06-08	4.9000	5.3000	4.7300	5.3000	+19.101%	65	7,282	-97.547%
2026-06-05	5.3000	5.3500	4.3000	4.4500	-28.226%	373	7,295	-97.079%
2026-06-04	5.9000	6.2000	5.8000	6.2000	-8.419%	13	7,131	-97.903%
2026-06-03	6.5700	6.9500	6.4400	6.7700	+4.961%	250	7,135	-98.080%
2026-06-02	7.5200	7.5300	6.4500	6.4500	-11.644%	19	7,108	-97.984%
2026-06-01	5.9500	7.5500	5.7500	7.3000	+12.828%	87	7,120	-98.219%
2026-05-29	6.4200	6.9000	6.1000	6.4700	-5.959%	38	7,114	-97.991%
2026-05-28	6.4400	7.3000	6.4400	6.8800	+11.507%	236	7,099	-98.110%
2026-05-27	5.7600	6.4500	5.5500	6.1700	+7.867%	405	7,152	-97.893%
2026-05-26	5.3000	5.9000	5.1400	5.7200	+23.011%	2,157	7,476	-97.727%
2026-05-22	4.6500	4.9000	4.6500	4.6500	+5.682%	90	7,588	-97.204%
2026-05-21	4.4000	4.9000	4.3000	4.4000	+3.529%	45	7,616	-97.045%
2026-05-20	4.0000	4.5200	4.0000	4.2500	+8.974%	62	7,616	-96.941%
2026-05-19	3.8500	3.9100	3.3000	3.9000	0.000%	56	7,641	-96.667%
2026-05-18	4.3500	4.3500	3.6800	3.9000	-8.235%	32	7,641	-96.667%
2026-05-15	4.3000	4.4500	3.8500	4.2500	-12.008%	1,696	7,641	-96.941%
2026-05-14	5.1500	5.1500	4.3500	4.8300	-5.294%	160	7,631	-97.308%
2026-05-13	4.9100	5.3500	4.8000	5.1000	+3.448%	138	7,508	-97.451%
2026-05-12	4.7500	5.2500	4.2000	4.9300	-9.541%	671	7,508	-97.363%
2026-05-11	4.9000	5.9000	4.8500	5.4500	+19.780%	784	7,508	-97.615%
2026-05-08	4.4900	4.6800	4.1000	4.5500	0.000%	123	7,108	-97.143%
2026-05-07	4.3000	4.5500	3.9400	4.5500	+8.333%	3,171	7,118	-97.143%
2026-05-06	3.6500	4.3200	3.5000	4.2000	+67.331%	1,839	4,060	-96.905%
2026-05-05	2.2000	2.5600	2.1700	2.5100	+38.674%	555	3,350	-94.821%
2026-05-04	2.0700	2.0700	1.7800	1.8100	+3.429%	16	3,161	-92.818%
2026-05-01	1.5600	2.2000	1.5600	1.7500	+20.690%	148	3,122	-92.571%
2026-04-30	1.2600	1.5000	1.2600	1.4500	+34.259%	10	3,122	-91.034%
2026-04-29	1.2500	1.2500	1.0800	1.0800	-27.027%	25	3,121	-87.963%
2026-04-28	1.7300	1.7300	1.3500	1.4800	-27.451%	104	3,130	-91.216%
2026-04-27	2.0300	2.1500	1.9700	2.0400	-5.116%	36	3,119	-93.627%
2026-04-24	2.2500	2.2500	2.0000	2.1500	+7.500%	150	3,129	-93.953%
2026-04-23	2.1400	2.2800	2.0000	2.0000	-0.498%	21	3,108	-93.500%
2026-04-22	1.9900	2.1400	1.9900	2.0100	+18.235%	84	3,101	-93.532%
2026-04-21	1.9000	1.9000	1.7000	1.7000	-15.423%	29	3,080	-92.353%
2026-04-20	1.9500	2.0100	1.7500	2.0100	+0.500%	470	3,080	-93.532%
2026-04-17	1.7200	2.1000	1.7000	2.0000	+35.135%	1,023	2,840	-93.500%
2026-04-16	1.7000	1.7000	1.3700	1.4800	-12.426%	29	2,341	-91.216%
2026-04-15	1.5500	1.6900	1.5000	1.6900	-13.333%	28	2,360	-92.308%
2026-04-14	1.7800	2.2000	1.7800	1.9500	+18.902%	1,085	2,342	-93.333%
2026-04-13	1.5800	1.6400	1.4900	1.6400	+7.190%	17	1,393	-92.073%
2026-04-10	1.5900	1.5900	1.4500	1.5300	+3.378%	75	1,380	-91.503%
2026-04-09	1.4400	1.5400	1.4400	1.4800	+12.977%	5	1,392	-91.216%
2026-04-08	1.1000	1.3600	1.0600	1.3100	+59.756%	103	1,390	-90.076%
2026-04-07	0.8300	0.8500	0.8200	0.8200	+7.895%	35	1,340	-84.146%
2026-04-06	0.7400	0.7900	0.7400	0.7600	+20.635%	18	1,341	-82.895%
2026-04-02	0.5500	0.6600	0.5500	0.6300	+5.000%	5	1,340	-79.365%
2026-03-31	0.6000	0.6000	0.5900	0.6000	+9.091%	8	1,340	-78.333%
2026-03-30	0.7000	0.7000	0.5400	0.5500	-30.380%	106	1,336	-76.364%
2026-03-27	0.9600	0.9600	0.7900	0.7900	-22.549%	79	1,234	-83.544%
2026-03-26	1.0900	1.0900	1.0200	1.0200	-12.821%	35	1,236	-87.255%
2026-03-25	1.2500	1.2500	1.1700	1.1700	+4.464%	10	1,253	-88.889%
2026-03-24	1.0800	1.1200	1.0800	1.1200	0.000%	51	1,244	-88.393%
2026-03-23	1.0600	1.1500	1.0200	1.1200	+17.895%	15	1,194	-88.393%
2026-03-20	1.0800	1.0800	0.9500	0.9500	-18.103%	172	1,182	-86.316%
2026-03-19	1.0900	1.2100	1.0600	1.1600	-2.521%	317	900	-88.793%
2026-03-18	1.1500	1.1900	1.1000	1.1900	-17.361%	120	672	-89.076%
2026-03-17	1.2000	1.4400	1.2000	1.4400	+9.924%	34	605	-90.972%
2026-03-16	1.3500	1.3500	1.3100	1.3100	0.000%	6	589	-90.076%
2026-03-13	1.4200	1.4200	1.3100	1.3100	+3.968%	3	589	-90.076%
2026-03-12	1.2000	1.2600	1.2000	1.2600	-11.268%	12	586	-89.683%
2026-03-10	1.4200	1.4200	1.4200	1.4200	+9.231%	4	593	-90.845%
2026-03-09	1.2200	1.3000	1.2000	1.3000	+5.691%	108	589	-90.000%
2026-03-06	1.4900	1.4900	1.2300	1.2300	-20.645%	58	512	-89.431%
2026-03-05	2.2000	2.2000	1.5500	1.5500	-22.500%	131	534	-91.613%
2026-03-04	2.0400	2.0400	2.0000	2.0000	+18.343%	6	486	-93.500%
2026-03-03	1.6900	1.6900	1.6900	1.6900	-20.657%	2	486	-92.308%
2026-03-02	2.1000	2.1300	2.1000	2.1300	+7.035%	19	486	-93.897%
2026-02-27	1.9600	1.9900	1.9600	1.9900	-6.132%	7	483	-93.467%
2026-02-26	2.1000	2.1700	2.1000	2.1200	-12.033%	10	488	-93.868%
2026-02-25	2.3300	2.4100	2.3300	2.4100	+20.500%	3	486	-94.606%
2026-02-24	2.0000	2.0000	2.0000	2.0000	+5.820%	5	486	-93.500%
2026-02-23	1.8900	1.8900	1.8900	1.8900	-0.526%	3	486	-93.122%
2026-02-20	2.2200	2.2200	1.9000	1.9000	+2.703%	54	486	-93.158%
2026-02-19	1.8500	1.8500	1.8500	1.8500	-2.632%	1	455	-92.973%
2026-02-13	1.7000	1.9000	1.7000	1.9000	+27.517%	24	434	-93.158%
2026-02-11	1.5500	1.5500	1.4900	1.4900	-18.132%	28	434	-91.275%
2026-02-10	1.8600	1.8600	1.8200	1.8200	+5.202%	51	406	-92.857%
2026-02-09	1.7300	1.7300	1.7300	1.7300	+11.613%	1	406	-92.486%
2026-02-06	1.4400	1.5500	1.4400	1.5500	+47.619%	10	405	-91.613%
2026-02-05	1.4100	1.4100	1.0500	1.0500	-25.532%	36	395	-87.619%
2026-02-04	1.4000	1.4100	1.2500	1.4100	-27.692%	53	374	-90.780%
2026-02-03	2.0300	2.0300	1.9500	1.9500	-2.500%	3	388	-93.333%
2026-01-30	2.0000	2.0000	2.0000	2.0000	-19.355%	60	387	-93.500%
2026-01-29	2.4800	2.4800	2.4800	2.4800	-9.818%	20	387	-94.758%
2026-01-28	2.8000	2.8000	2.5900	2.7500	+25.000%	10	397	-95.273%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-8.333%	1	394	-94.091%
2026-01-26	2.3500	2.4000	2.3500	2.4000	-11.111%	11	393	-94.583%
2026-01-23	2.6000	2.9500	2.6000	2.7000	+1.887%	8	394	-95.185%
2026-01-22	2.7500	2.7500	2.6500	2.6500	-2.930%	8	391	-95.094%
2026-01-21	3.2500	3.2500	2.6000	2.7300	-18.507%	24	391	-95.238%
2026-01-20	3.1000	3.3500	3.1000	3.3500	-0.593%	8	379	-96.119%
2026-01-16	2.8000	3.5500	2.8000	3.3700	+24.815%	135	356	-96.142%
2026-01-15	2.6500	2.7000	2.6500	2.7000	-10.000%	51	356	-95.185%
2026-01-14	2.7500	3.0000	2.5100	3.0000	+18.110%	31	356	-95.667%
2026-01-13	2.4000	2.5400	2.4000	2.5400	+30.256%	7	346	-94.882%
2026-01-09	1.9500	1.9500	1.9500	1.9500	+8.333%	1	344	-93.333%
2026-01-08	1.8100	1.8400	1.8000	1.8000	+2.857%	170	344	-92.778%
2026-01-06	1.5800	1.7600	1.5800	1.7500	0.000%	11	174	-92.571%
2026-01-05	1.7200	1.7500	1.7000	1.7500	+4.167%	34	138	-92.571%
2026-01-02	1.4600	1.6800	1.4600	1.6800	+40.000%	6	138	-92.262%
2025-12-31	1.2000	1.2000	1.2000	1.2000	-14.286%	4	138	-89.167%
2025-12-29	1.4000	1.4000	1.4000	1.4000	-6.667%	10	138	-90.714%
2025-12-26	1.5300	1.5300	1.5000	1.5000	+4.167%	6	133	-91.333%
2025-12-24	1.5000	1.5000	1.4400	1.4400	-8.861%	112	26	-90.972%
2025-12-23	1.5800	1.5800	1.5800	1.5800	-18.135%	1	26	-91.772%
2025-12-22	1.9100	1.9300	1.9100	1.9300	+14.201%	5	26	-93.264%
2025-12-19	1.6000	1.6900	1.6000	1.6900	+9.032%	4	26	-92.308%
2025-12-18	1.5300	1.5500	1.5300	1.5500	+1.974%	15	26	-91.613%
2025-12-17	1.5200	1.5200	1.5200	1.5200	-32.143%	1	16	-91.447%
2025-12-05	2.2400	2.2400	2.2400	2.2400	-18.248%	1	16	-94.196%
2025-12-02	2.6800	2.7400	2.6800	2.7400	+4.981%	6	16	-95.255%
2025-12-01	2.4900	2.6100	2.4900	2.6100	-14.426%	2	10	-95.019%
2025-11-28	3.0500	3.0500	3.0500	3.0500	+27.083%	1	9	-95.738%
2025-11-26	2.3300	2.4000	2.3000	2.4000	+10.599%	7	4	-94.583%
2025-11-25	1.9900	2.1700	1.9900	2.1700	0.000%	4	4	-94.009%