Dark

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

EOD

Jul 24, 2026

2.71-14.780%(-0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.7100	2.7100	2.7100	2.7100	-14.780%	1	7,847	0.000%
2026-07-23	3.1000	3.8000	3.1000	3.1800	+12.766%	47	7,847	-14.780%
2026-07-22	2.3000	2.9100	2.3000	2.8200	+41.000%	2,561	7,864	-3.901%
2026-07-21	1.6200	2.0000	1.6000	2.0000	+47.059%	75	6,022	+35.500%
2026-07-20	1.2400	1.3700	1.1900	1.3600	+60.000%	31	6,017	+99.265%
2026-07-17	0.9300	0.9600	0.8500	0.8500	-23.423%	40	6,014	+218.824%
2026-07-16	1.2300	1.2300	0.9700	1.1100	-28.387%	10,107	6,038	+144.144%
2026-07-15	1.3000	1.5500	1.2200	1.5500	+4.730%	17	10,708	+74.839%
2026-07-14	1.5900	1.5900	1.4800	1.4800	+2.069%	10	10,693	+83.108%
2026-07-13	1.5400	1.5400	1.2900	1.4500	-25.258%	26	10,683	+86.897%
2026-07-10	1.9900	2.0200	1.7800	1.9400	-9.767%	274	10,670	+39.691%
2026-07-09	2.4500	2.5600	2.1500	2.1500	+20.787%	10,153	10,419	+26.047%
2026-07-08	1.9700	1.9700	1.7800	1.7800	-14.010%	29	1,037	+52.247%
2026-07-07	2.0100	2.0700	2.0100	2.0700	-28.866%	13	1,060	+30.918%
2026-07-06	2.9900	3.4000	2.8000	2.9100	+23.830%	22	1,061	-6.873%
2026-07-02	2.6800	2.6800	2.2800	2.3500	-33.048%	50	1,059	+15.319%
2026-07-01	4.2500	4.2500	3.3000	3.5100	-33.774%	63	1,059	-22.792%
2026-06-30	5.2700	5.3500	5.2700	5.3000	-6.526%	3	1,051	-48.868%
2026-06-29	5.3500	5.6700	5.3500	5.6700	-6.281%	84	1,049	-52.205%
2026-06-26	6.0500	6.0500	6.0500	6.0500	+8.229%	1	1,039	-55.207%
2026-06-25	5.4000	5.5900	5.4000	5.5900	+5.075%	7	1,039	-51.521%
2026-06-24	6.3800	6.3800	5.3200	5.3200	-17.774%	4	1,036	-49.060%
2026-06-23	5.5000	6.5500	5.5000	6.4700	+5.203%	58	1,039	-58.114%
2026-06-22	6.7600	6.7600	6.1500	6.1500	+1.151%	6	1,039	-55.935%
2026-06-18	5.6000	6.0800	5.6000	6.0800	+12.593%	2	1,042	-55.428%
2026-06-17	5.5000	6.0500	5.3000	5.4000	-6.250%	18	1,042	-49.815%
2026-06-16	5.4500	5.9000	5.4500	5.7600	-2.703%	148	1,042	-52.951%
2026-06-15	6.2300	6.2300	5.9200	5.9200	+11.488%	6	1,065	-54.223%
2026-06-12	5.5800	5.9100	5.3000	5.3100	+3.711%	49	1,065	-48.964%
2026-06-11	5.1200	5.1200	5.1200	5.1200	+32.987%	1	1,065	-47.070%
2026-06-10	4.3000	4.3300	3.8500	3.8500	-14.444%	11	1,065	-29.610%
2026-06-09	5.4000	5.4000	3.9600	4.5000	-8.537%	50	1,062	-39.778%
2026-06-08	4.6000	4.9200	4.4200	4.9200	+14.685%	5	1,054	-44.919%
2026-06-05	4.4600	4.9500	4.0500	4.2900	-26.541%	106	1,055	-36.830%
2026-06-04	5.3000	5.8400	5.3000	5.8400	-8.031%	4	1,057	-53.596%
2026-06-03	6.1800	7.0500	6.0000	6.3500	+8.547%	18	1,058	-57.323%
2026-06-02	6.7500	6.7500	5.8500	5.8500	-13.333%	12	1,058	-53.675%
2026-06-01	6.9600	7.1000	6.7500	6.7500	+13.445%	6	1,058	-59.852%
2026-05-29	6.0600	6.0600	5.6500	5.9500	-8.462%	52	1,055	-54.454%
2026-05-28	5.5900	6.7700	5.5900	6.5000	+12.069%	199	1,069	-58.308%
2026-05-27	5.6400	5.9300	5.6400	5.8000	+8.411%	7	977	-53.276%
2026-05-26	4.9500	5.4000	4.9500	5.3500	+18.889%	68	980	-49.346%
2026-05-22	4.5000	4.5000	4.5000	4.5000	+4.167%	10	966	-39.778%
2026-05-21	4.0000	4.4500	4.0000	4.3200	+5.366%	11	966	-37.269%
2026-05-20	4.0500	4.1000	4.0500	4.1000	+36.667%	7	966	-33.902%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-20.000%	1	954	-9.667%
2026-05-18	3.5100	3.7500	3.5000	3.7500	-3.846%	29	954	-27.733%
2026-05-15	3.9500	4.0200	3.7600	3.9000	-15.033%	29	954	-30.513%
2026-05-14	4.7000	4.7000	4.5900	4.5900	-3.571%	10	930	-40.959%
2026-05-13	4.3000	4.8400	4.3000	4.7600	+2.366%	420	1,130	-43.067%
2026-05-12	4.2000	4.6500	4.1000	4.6500	-7.555%	132	1,130	-41.720%
2026-05-11	4.3900	5.3900	4.3900	5.0300	+23.284%	182	1,130	-46.123%
2026-05-08	3.8200	4.1800	3.7000	4.0800	+8.800%	29	1,030	-33.578%
2026-05-07	3.6600	4.1000	3.6600	3.7500	-2.597%	72	1,009	-27.733%
2026-05-06	3.5400	4.0000	3.4000	3.8500	+70.354%	283	959	-29.610%
2026-05-05	1.9000	2.2600	1.9000	2.2600	+36.970%	51	726	+19.912%
2026-05-01	1.8500	2.0100	1.6500	1.6500	+26.923%	64	625	+64.242%
2026-04-30	1.2700	1.3000	1.2600	1.3000	+27.451%	6	625	+108.462%
2026-04-29	1.0200	1.0200	1.0200	1.0200	-43.333%	1	620	+165.686%
2026-04-27	1.8100	1.8100	1.8000	1.8000	-7.692%	16	620	+50.556%
2026-04-24	1.9500	1.9500	1.9500	1.9500	+16.766%	1	620	+38.974%
2026-04-21	1.7100	1.7400	1.6700	1.6700	-8.242%	57	574	+62.275%
2026-04-20	1.8200	1.8200	1.8200	1.8200	+1.111%	15	574	+48.901%
2026-04-17	1.7200	1.9400	1.7200	1.8000	+40.625%	402	563	+50.556%
2026-04-16	1.3700	1.3700	1.2800	1.2800	-8.571%	5	308	+111.719%
2026-04-15	1.4100	1.4100	1.4000	1.4000	-12.500%	7	311	+93.571%
2026-04-14	1.6000	1.6000	1.6000	1.6000	+16.788%	10	318	+69.375%
2026-04-13	1.3700	1.3700	1.3700	1.3700	-2.837%	1	308	+97.810%
2026-04-10	1.4100	1.4100	1.4100	1.4100	+24.779%	6	309	+92.199%
2026-04-08	1.0000	1.1300	1.0000	1.1300	+71.212%	5	315	+139.823%
2026-04-06	0.6600	0.6600	0.6600	0.6600	+13.793%	2	314	+310.606%
2026-04-02	0.5800	0.5800	0.5800	0.5800	+11.538%	68	269	+367.241%
2026-03-31	0.5500	0.5500	0.5200	0.5200	-50.476%	8	269	+421.154%
2026-03-23	0.7400	1.0500	0.7400	1.0500	+7.143%	59	263	+158.095%
2026-03-19	0.9800	1.0000	0.9800	0.9800	-2.000%	110	261	+176.531%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-18.033%	46	153	+171.000%
2026-03-16	1.2300	1.2800	1.2000	1.2200	-6.154%	42	107	+122.131%
2026-03-10	1.3000	1.3000	1.3000	1.3000	+14.035%	4	87	+108.462%
2026-03-09	1.1200	1.1400	1.1200	1.1400	-21.379%	2	84	+137.719%
2026-03-05	1.4500	1.4500	1.4500	1.4500	+2.113%	1	84	+86.897%
2026-02-17	1.4200	1.4200	1.4200	1.4200	-15.476%	1	84	+90.845%
2026-02-13	1.4500	1.6800	1.4500	1.6800	+12.752%	72	15	+61.310%
2026-02-11	1.4900	1.4900	1.4900	1.4900	-12.865%	5	15	+81.879%
2026-01-30	1.7100	1.7100	1.7100	1.7100	-34.231%	1	15	+58.480%
2026-01-28	2.6000	2.6000	2.6000	2.6000	-18.750%	10	14	+4.231%
2026-01-20	3.2000	3.2000	3.2000	3.2000	0.000%	4	4	-15.313%