Dark

RIOT20260918C26
RIOT Sep 18 2026 26.00 Call (RIOT260918C00026000)
option OPRA

EOD

Sep 10, 2026

0.0700-63.158%(-0.1200)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1100	0.1400	0.0700	0.0700	-63.158%	69	9,618	0.000%
2026-09-09	0.2200	0.2700	0.1500	0.1900	-5.000%	67	9,633	-63.158%
2026-09-08	0.2500	0.4100	0.2000	0.2000	-25.926%	268	9,645	-65.000%
2026-09-04	0.1800	0.2700	0.1800	0.2700	+22.727%	214	9,590	-74.074%
2026-09-03	0.1100	0.2200	0.1100	0.2200	+175.000%	49	9,590	-68.182%
2026-09-02	0.0900	0.0900	0.0300	0.0800	0.000%	9	9,575	-12.500%
2026-09-01	0.0600	0.0800	0.0500	0.0800	+14.286%	86	9,579	-12.500%
2026-08-31	0.1200	0.1200	0.0600	0.0700	-41.667%	4,017	9,629	0.000%
2026-08-28	0.3000	0.3100	0.1100	0.1200	-72.093%	2,120	10,547	-41.667%
2026-08-27	0.4400	0.6200	0.4300	0.4300	+4.878%	98	10,604	-83.721%
2026-08-26	0.5400	0.5400	0.4100	0.4100	-29.310%	119	10,544	-82.927%
2026-08-25	0.4000	0.6400	0.4000	0.5800	+41.463%	2,487	10,564	-87.931%
2026-08-24	0.5000	0.5800	0.4100	0.4100	-12.766%	141	10,162	-82.927%
2026-08-21	0.9000	1.0000	0.4700	0.4700	-30.882%	254	10,144	-85.106%
2026-08-20	0.5300	0.6800	0.4700	0.6800	+61.905%	437	10,036	-89.706%
2026-08-19	0.2300	0.4200	0.2000	0.4200	+27.273%	30	9,894	-83.333%
2026-08-18	0.3800	0.3900	0.3300	0.3300	-35.294%	45	9,894	-78.788%
2026-08-17	0.3800	0.5100	0.3800	0.5100	+30.769%	25	9,894	-86.275%
2026-08-14	0.4400	0.4400	0.3000	0.3900	-22.000%	60	9,894	-82.051%
2026-08-13	0.7400	0.7400	0.4700	0.5000	-32.432%	651	9,916	-86.000%
2026-08-12	0.9500	1.0000	0.7100	0.7400	0.000%	537	9,776	-90.541%
2026-08-11	2.0600	2.0600	0.5800	0.7400	+8.824%	854	10,087	-90.541%
2026-08-10	0.8900	0.8900	0.6800	0.6800	-47.692%	64	9,711	-89.706%
2026-08-07	1.2600	1.3000	1.2600	1.3000	-23.977%	33	9,757	-94.615%
2026-08-06	1.8200	1.8600	1.7100	1.7100	-3.390%	32	9,787	-95.906%
2026-08-05	2.2100	2.8000	1.7700	1.7700	+1.143%	91	9,787	-96.045%
2026-08-04	1.8000	2.0500	1.6600	1.7500	0.000%	57	9,804	-96.000%
2026-08-03	1.3000	1.7700	1.2900	1.7500	+17.450%	2,669	9,808	-96.000%
2026-07-31	1.7400	1.7400	1.4900	1.4900	-30.698%	43	7,851	-95.302%
2026-07-30	1.5000	2.2700	1.5000	2.1500	+99.074%	80	7,861	-96.744%
2026-07-29	1.6800	1.6800	1.0800	1.0800	-33.333%	30	7,829	-93.519%
2026-07-28	1.4700	1.6700	1.4500	1.6200	-7.429%	37	7,831	-95.679%
2026-07-27	2.2000	2.2000	1.7500	1.7500	-35.424%	7	7,845	-96.000%
2026-07-24	2.7100	2.7100	2.7100	2.7100	-14.780%	1	7,847	-97.417%
2026-07-23	3.1000	3.8000	3.1000	3.1800	+12.766%	47	7,847	-97.799%
2026-07-22	2.3000	2.9100	2.3000	2.8200	+41.000%	2,561	7,864	-97.518%
2026-07-21	1.6200	2.0000	1.6000	2.0000	+47.059%	75	6,022	-96.500%
2026-07-20	1.2400	1.3700	1.1900	1.3600	+60.000%	31	6,017	-94.853%
2026-07-17	0.9300	0.9600	0.8500	0.8500	-23.423%	40	6,014	-91.765%
2026-07-16	1.2300	1.2300	0.9700	1.1100	-28.387%	10,107	6,038	-93.694%
2026-07-15	1.3000	1.5500	1.2200	1.5500	+4.730%	17	10,708	-95.484%
2026-07-14	1.5900	1.5900	1.4800	1.4800	+2.069%	10	10,693	-95.270%
2026-07-13	1.5400	1.5400	1.2900	1.4500	-25.258%	26	10,683	-95.172%
2026-07-10	1.9900	2.0200	1.7800	1.9400	-9.767%	274	10,670	-96.392%
2026-07-09	2.4500	2.5600	2.1500	2.1500	+20.787%	10,153	10,419	-96.744%
2026-07-08	1.9700	1.9700	1.7800	1.7800	-14.010%	29	1,037	-96.067%
2026-07-07	2.0100	2.0700	2.0100	2.0700	-28.866%	13	1,060	-96.618%
2026-07-06	2.9900	3.4000	2.8000	2.9100	+23.830%	22	1,061	-97.595%
2026-07-02	2.6800	2.6800	2.2800	2.3500	-33.048%	50	1,059	-97.021%
2026-07-01	4.2500	4.2500	3.3000	3.5100	-33.774%	63	1,059	-98.006%
2026-06-30	5.2700	5.3500	5.2700	5.3000	-6.526%	3	1,051	-98.679%
2026-06-29	5.3500	5.6700	5.3500	5.6700	-6.281%	84	1,049	-98.765%
2026-06-26	6.0500	6.0500	6.0500	6.0500	+8.229%	1	1,039	-98.843%
2026-06-25	5.4000	5.5900	5.4000	5.5900	+5.075%	7	1,039	-98.748%
2026-06-24	6.3800	6.3800	5.3200	5.3200	-17.774%	4	1,036	-98.684%
2026-06-23	5.5000	6.5500	5.5000	6.4700	+5.203%	58	1,039	-98.918%
2026-06-22	6.7600	6.7600	6.1500	6.1500	+1.151%	6	1,039	-98.862%
2026-06-18	5.6000	6.0800	5.6000	6.0800	+12.593%	2	1,042	-98.849%
2026-06-17	5.5000	6.0500	5.3000	5.4000	-6.250%	18	1,042	-98.704%
2026-06-16	5.4500	5.9000	5.4500	5.7600	-2.703%	148	1,042	-98.785%
2026-06-15	6.2300	6.2300	5.9200	5.9200	+11.488%	6	1,065	-98.818%
2026-06-12	5.5800	5.9100	5.3000	5.3100	+3.711%	49	1,065	-98.682%
2026-06-11	5.1200	5.1200	5.1200	5.1200	+32.987%	1	1,065	-98.633%
2026-06-10	4.3000	4.3300	3.8500	3.8500	-14.444%	11	1,065	-98.182%
2026-06-09	5.4000	5.4000	3.9600	4.5000	-8.537%	50	1,062	-98.444%
2026-06-08	4.6000	4.9200	4.4200	4.9200	+14.685%	5	1,054	-98.577%
2026-06-05	4.4600	4.9500	4.0500	4.2900	-26.541%	106	1,055	-98.368%
2026-06-04	5.3000	5.8400	5.3000	5.8400	-8.031%	4	1,057	-98.801%
2026-06-03	6.1800	7.0500	6.0000	6.3500	+8.547%	18	1,058	-98.898%
2026-06-02	6.7500	6.7500	5.8500	5.8500	-13.333%	12	1,058	-98.803%
2026-06-01	6.9600	7.1000	6.7500	6.7500	+13.445%	6	1,058	-98.963%
2026-05-29	6.0600	6.0600	5.6500	5.9500	-8.462%	52	1,055	-98.824%
2026-05-28	5.5900	6.7700	5.5900	6.5000	+12.069%	199	1,069	-98.923%
2026-05-27	5.6400	5.9300	5.6400	5.8000	+8.411%	7	977	-98.793%
2026-05-26	4.9500	5.4000	4.9500	5.3500	+18.889%	68	980	-98.692%
2026-05-22	4.5000	4.5000	4.5000	4.5000	+4.167%	10	966	-98.444%
2026-05-21	4.0000	4.4500	4.0000	4.3200	+5.366%	11	966	-98.380%
2026-05-20	4.0500	4.1000	4.0500	4.1000	+36.667%	7	966	-98.293%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-20.000%	1	954	-97.667%
2026-05-18	3.5100	3.7500	3.5000	3.7500	-3.846%	29	954	-98.133%
2026-05-15	3.9500	4.0200	3.7600	3.9000	-15.033%	29	954	-98.205%
2026-05-14	4.7000	4.7000	4.5900	4.5900	-3.571%	10	930	-98.475%
2026-05-13	4.3000	4.8400	4.3000	4.7600	+2.366%	420	1,130	-98.529%
2026-05-12	4.2000	4.6500	4.1000	4.6500	-7.555%	132	1,130	-98.495%
2026-05-11	4.3900	5.3900	4.3900	5.0300	+23.284%	182	1,130	-98.608%
2026-05-08	3.8200	4.1800	3.7000	4.0800	+8.800%	29	1,030	-98.284%
2026-05-07	3.6600	4.1000	3.6600	3.7500	-2.597%	72	1,009	-98.133%
2026-05-06	3.5400	4.0000	3.4000	3.8500	+70.354%	283	959	-98.182%
2026-05-05	1.9000	2.2600	1.9000	2.2600	+36.970%	51	726	-96.903%
2026-05-01	1.8500	2.0100	1.6500	1.6500	+26.923%	64	625	-95.758%
2026-04-30	1.2700	1.3000	1.2600	1.3000	+27.451%	6	625	-94.615%
2026-04-29	1.0200	1.0200	1.0200	1.0200	-43.333%	1	620	-93.137%
2026-04-27	1.8100	1.8100	1.8000	1.8000	-7.692%	16	620	-96.111%
2026-04-24	1.9500	1.9500	1.9500	1.9500	+16.766%	1	620	-96.410%
2026-04-21	1.7100	1.7400	1.6700	1.6700	-8.242%	57	574	-95.808%
2026-04-20	1.8200	1.8200	1.8200	1.8200	+1.111%	15	574	-96.154%
2026-04-17	1.7200	1.9400	1.7200	1.8000	+40.625%	402	563	-96.111%
2026-04-16	1.3700	1.3700	1.2800	1.2800	-8.571%	5	308	-94.531%
2026-04-15	1.4100	1.4100	1.4000	1.4000	-12.500%	7	311	-95.000%
2026-04-14	1.6000	1.6000	1.6000	1.6000	+16.788%	10	318	-95.625%
2026-04-13	1.3700	1.3700	1.3700	1.3700	-2.837%	1	308	-94.891%
2026-04-10	1.4100	1.4100	1.4100	1.4100	+24.779%	6	309	-95.035%
2026-04-08	1.0000	1.1300	1.0000	1.1300	+71.212%	5	315	-93.805%
2026-04-06	0.6600	0.6600	0.6600	0.6600	+13.793%	2	314	-89.394%
2026-04-02	0.5800	0.5800	0.5800	0.5800	+11.538%	68	269	-87.931%
2026-03-31	0.5500	0.5500	0.5200	0.5200	-50.476%	8	269	-86.538%
2026-03-23	0.7400	1.0500	0.7400	1.0500	+7.143%	59	263	-93.333%
2026-03-19	0.9800	1.0000	0.9800	0.9800	-2.000%	110	261	-92.857%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-18.033%	46	153	-93.000%
2026-03-16	1.2300	1.2800	1.2000	1.2200	-6.154%	42	107	-94.262%
2026-03-10	1.3000	1.3000	1.3000	1.3000	+14.035%	4	87	-94.615%
2026-03-09	1.1200	1.1400	1.1200	1.1400	-21.379%	2	84	-93.860%
2026-03-05	1.4500	1.4500	1.4500	1.4500	+2.113%	1	84	-95.172%
2026-02-17	1.4200	1.4200	1.4200	1.4200	-15.476%	1	84	-95.070%
2026-02-13	1.4500	1.6800	1.4500	1.6800	+12.752%	72	15	-95.833%
2026-02-11	1.4900	1.4900	1.4900	1.4900	-12.865%	5	15	-95.302%
2026-01-30	1.7100	1.7100	1.7100	1.7100	-34.231%	1	15	-95.906%
2026-01-28	2.6000	2.6000	2.6000	2.6000	-18.750%	10	14	-97.308%
2026-01-20	3.2000	3.2000	3.2000	3.2000	0.000%	4	4	-97.813%