Dark

RIOT20260918C27
RIOT Sep 18 2026 27.00 Call (RIOT260918C00027000)
option OPRA

EOD

Sep 10, 2026

0.0400-66.667%(-0.0800)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0400	0.0900	0.0400	0.0400	-66.667%	17	4,499	0.000%
2026-09-09	0.1800	0.1800	0.1100	0.1200	-36.842%	220	4,485	-66.667%
2026-09-08	0.1600	0.2800	0.1500	0.1900	+26.667%	650	4,324	-78.947%
2026-09-04	0.1500	0.1800	0.1500	0.1500	+36.364%	13	3,885	-73.333%
2026-09-03	0.0900	0.1400	0.0800	0.1100	+120.000%	118	3,885	-63.636%
2026-09-02	0.0400	0.0500	0.0300	0.0500	0.000%	17	3,867	-20.000%
2026-09-01	0.0500	0.0800	0.0400	0.0500	-16.667%	41	3,870	-20.000%
2026-08-31	0.0700	0.0800	0.0600	0.0600	-14.286%	63	3,907	-33.333%
2026-08-28	0.2200	0.2200	0.0700	0.0700	-81.579%	870	3,911	-42.857%
2026-08-27	0.3200	0.4500	0.3200	0.3800	+22.581%	155	4,613	-89.474%
2026-08-26	0.3900	0.3900	0.3100	0.3100	-34.043%	13	4,645	-87.097%
2026-08-25	0.3100	0.5200	0.3100	0.4700	+20.513%	51	4,646	-91.489%
2026-08-24	0.3600	0.4300	0.3600	0.3900	-2.500%	95	4,633	-89.744%
2026-08-21	0.7000	0.8000	0.3800	0.4000	-33.333%	1,232	4,573	-90.000%
2026-08-20	0.4600	0.6000	0.4300	0.6000	+122.222%	40	4,843	-93.333%
2026-08-19	0.2500	0.3100	0.2500	0.2700	-3.571%	3	4,831	-85.185%
2026-08-18	0.3400	0.3400	0.2800	0.2800	-17.647%	85	4,831	-85.714%
2026-08-17	0.2900	0.3500	0.2900	0.3400	+17.241%	49	4,831	-88.235%
2026-08-14	0.3500	0.3500	0.2600	0.2900	-23.684%	44	4,796	-86.207%
2026-08-13	0.5500	0.6100	0.3800	0.3800	-32.143%	1,584	4,792	-89.474%
2026-08-12	0.7500	0.7500	0.5600	0.5600	-11.111%	141	3,491	-92.857%
2026-08-11	1.4800	1.4800	0.4300	0.6300	+8.621%	2,226	3,486	-93.651%
2026-08-10	0.8500	0.8500	0.5700	0.5800	-39.583%	29	1,634	-93.103%
2026-08-07	1.0200	1.0200	0.9600	0.9600	-31.429%	6	1,637	-95.833%
2026-08-06	1.3600	1.7000	1.3600	1.4000	-8.497%	25	1,640	-97.143%
2026-08-05	2.3400	2.4500	1.5300	1.5300	-1.923%	40	1,640	-97.386%
2026-08-04	1.4400	1.8500	1.4400	1.5600	-1.266%	131	1,657	-97.436%
2026-08-03	1.1000	1.5800	1.0900	1.5800	+32.773%	33	1,625	-97.468%
2026-07-31	1.3300	1.3300	1.1900	1.1900	-33.889%	13	1,594	-96.639%
2026-07-30	1.9000	2.0000	1.7500	1.8000	+85.567%	1,084	1,594	-97.778%
2026-07-29	1.1700	1.1700	0.9100	0.9700	-36.601%	18	816	-95.876%
2026-07-28	1.4100	1.5300	1.4100	1.5300	-3.774%	8	826	-97.386%
2026-07-27	1.6200	1.6200	1.5000	1.5900	-27.064%	6	832	-97.484%
2026-07-24	2.3000	2.3000	2.1800	2.1800	-29.677%	3	832	-98.165%
2026-07-23	2.9000	3.1000	2.9000	3.1000	+18.321%	2	830	-98.710%
2026-07-22	2.0100	2.6200	2.0100	2.6200	+54.118%	104	828	-98.473%
2026-07-21	1.3000	1.7600	1.3000	1.7000	+44.068%	37	751	-97.647%
2026-07-20	0.9300	1.2200	0.9300	1.1800	+26.882%	80	744	-96.610%
2026-07-17	0.7500	0.9300	0.7500	0.9300	+3.333%	4	690	-95.699%
2026-07-16	0.8800	0.9500	0.8800	0.9000	-30.233%	4	693	-95.556%
2026-07-15	1.3700	1.3700	1.1300	1.2900	-1.527%	12	695	-96.899%
2026-07-14	1.3900	1.3900	1.3100	1.3100	+16.964%	4	689	-96.947%
2026-07-13	1.6100	1.6100	1.0900	1.1200	-27.742%	29	685	-96.429%
2026-07-10	1.9500	1.9500	1.5500	1.5500	-25.481%	11	679	-97.419%
2026-07-09	1.9900	2.2300	1.9900	2.0800	+25.301%	9	678	-98.077%
2026-07-08	1.6600	1.6600	1.6600	1.6600	-18.627%	3	678	-97.590%
2026-07-07	1.7200	2.0400	1.7000	2.0400	-33.115%	10	675	-98.039%
2026-07-06	2.9600	3.0500	2.9600	3.0500	+52.500%	19	683	-98.689%
2026-07-02	2.7500	2.7500	2.0000	2.0000	-37.888%	43	696	-98.000%
2026-07-01	3.8300	3.8300	3.0000	3.2200	-35.600%	88	696	-98.758%
2026-06-30	4.5300	5.0000	4.5300	5.0000	-1.961%	39	686	-99.200%
2026-06-29	5.5000	5.5000	5.0500	5.1000	-11.917%	22	663	-99.216%
2026-06-26	6.0000	6.0000	5.5500	5.7900	+13.086%	31	655	-99.309%
2026-06-25	5.2000	5.2000	4.2000	5.1200	+4.065%	22	642	-99.219%
2026-06-24	4.9200	4.9200	4.9200	4.9200	-19.608%	3	645	-99.187%
2026-06-23	4.7200	6.1200	4.7200	6.1200	+7.368%	5	645	-99.346%
2026-06-22	5.9000	5.9000	5.7000	5.7000	+4.015%	3	643	-99.298%
2026-06-18	5.5500	5.6500	5.4800	5.4800	+5.385%	5	607	-99.270%
2026-06-17	4.8000	5.2500	4.8000	5.2000	-0.192%	43	607	-99.231%
2026-06-16	5.0500	5.5500	5.0500	5.2100	+3.992%	17	607	-99.232%
2026-06-12	5.2500	5.2500	5.0100	5.0100	+12.584%	20	599	-99.202%
2026-06-11	4.0800	4.4500	3.9000	4.4500	+28.986%	20	599	-99.101%
2026-06-10	3.6500	3.6500	3.4500	3.4500	-6.757%	2	606	-98.841%
2026-06-09	4.7000	4.7000	3.7000	3.7000	-16.290%	136	604	-98.919%
2026-06-08	4.0700	4.4200	4.0700	4.4200	+26.286%	8	734	-99.095%
2026-06-05	4.4500	4.4500	3.5000	3.5000	-37.500%	58	734	-98.857%
2026-06-04	5.2900	5.6000	4.9500	5.6000	-3.614%	23	735	-99.286%
2026-06-03	5.9500	6.0000	5.8100	5.8100	+4.685%	5	723	-99.312%
2026-06-02	5.8000	6.4500	5.5000	5.5500	-13.146%	24	721	-99.279%
2026-06-01	5.4000	6.5700	5.4000	6.3900	+15.135%	142	726	-99.374%
2026-05-29	5.6600	5.6600	5.0000	5.5500	-7.500%	42	695	-99.279%
2026-05-28	5.5000	6.3000	5.4100	6.0000	+11.524%	38	687	-99.333%
2026-05-27	4.9600	5.6500	4.8600	5.3800	+6.535%	121	704	-99.257%
2026-05-26	4.1900	5.0500	4.1900	5.0500	+21.103%	59	668	-99.208%
2026-05-22	4.0000	4.1700	4.0000	4.1700	+2.709%	52	685	-99.041%
2026-05-21	4.0000	4.0600	4.0000	4.0600	+11.538%	8	689	-99.015%
2026-05-20	3.7900	3.7900	3.6400	3.6400	+15.556%	30	689	-98.901%
2026-05-19	2.8000	3.1500	2.8000	3.1500	-5.970%	4	667	-98.730%
2026-05-18	3.1000	3.3500	3.1000	3.3500	-4.286%	6	667	-98.806%
2026-05-15	3.6000	3.6000	3.3500	3.5000	-14.634%	39	667	-98.857%
2026-05-14	4.2000	4.4500	4.0800	4.1000	-5.747%	68	633	-99.024%
2026-05-13	4.3000	4.3500	4.1200	4.3500	+6.618%	127	507	-99.080%
2026-05-12	3.7500	4.0800	3.7500	4.0800	-15.876%	8	507	-99.020%
2026-05-11	3.7900	4.8500	3.7900	4.8500	+32.514%	189	507	-99.175%
2026-05-08	3.8200	3.9500	3.3500	3.6600	+0.274%	121	394	-98.907%
2026-05-07	3.8100	3.8100	3.5500	3.6500	+2.817%	56	389	-98.904%
2026-05-06	3.2000	3.5500	3.0500	3.5500	+79.293%	124	354	-98.873%
2026-05-05	1.7400	1.9800	1.7400	1.9800	+32.886%	6	274	-97.980%
2026-05-04	1.4700	1.4900	1.4500	1.4900	-5.096%	4	272	-97.315%
2026-05-01	1.6200	1.7500	1.5700	1.5700	+70.652%	11	272	-97.452%
2026-04-29	1.0100	1.0100	0.9200	0.9200	-17.117%	6	272	-95.652%
2026-04-28	1.2100	1.2100	1.1100	1.1100	-38.333%	12	271	-96.396%
2026-04-23	1.8000	1.8000	1.8000	1.8000	+9.091%	1	273	-97.778%
2026-04-20	1.6500	1.6500	1.6500	1.6500	+3.125%	2	272	-97.576%
2026-04-17	1.5800	1.6000	1.5500	1.6000	+39.130%	5	270	-97.500%
2026-04-16	1.2100	1.2100	1.1500	1.1500	-8.730%	13	266	-96.522%
2026-04-15	1.3500	1.3500	1.2000	1.2600	-24.096%	19	268	-96.825%
2026-04-14	1.6000	1.6800	1.6000	1.6600	+36.066%	5	276	-97.590%
2026-04-13	1.2100	1.2200	1.2100	1.2200	-0.813%	2	277	-96.721%
2026-04-10	1.2300	1.2300	1.2300	1.2300	+5.128%	50	279	-96.748%
2026-04-09	1.1700	1.1700	1.1700	1.1700	+28.571%	5	241	-96.581%
2026-04-08	0.9100	0.9100	0.9100	0.9100	+49.180%	4	241	-95.604%
2026-04-06	0.6200	0.6200	0.6100	0.6100	+27.083%	3	237	-93.443%
2026-03-30	0.5900	0.5900	0.4800	0.4800	-28.358%	56	239	-91.667%
2026-03-27	0.6700	0.6700	0.6700	0.6700	-30.208%	14	207	-94.030%
2026-03-26	0.9600	0.9600	0.9600	0.9600	-1.031%	25	207	-95.833%
2026-03-25	0.9900	0.9900	0.9700	0.9700	+1.042%	7	182	-95.876%
2026-03-24	0.9500	0.9600	0.9200	0.9600	+1.053%	17	177	-95.833%
2026-03-23	0.9500	0.9500	0.9500	0.9500	+6.742%	12	165	-95.789%
2026-03-20	0.8900	0.8900	0.8900	0.8900	-23.932%	61	153	-95.506%
2026-03-13	1.1700	1.1700	1.1700	1.1700	+13.592%	1	92	-96.581%
2026-03-09	1.0300	1.0300	1.0300	1.0300	-39.412%	7	93	-96.117%
2026-03-04	1.7000	1.7000	1.7000	1.7000	-15.000%	1	86	-97.647%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+24.224%	1	85	-98.000%
2026-02-23	1.6100	1.6100	1.6100	1.6100	+18.382%	1	85	-97.516%
2026-02-17	1.2600	1.3600	1.2600	1.3600	-9.934%	2	84	-97.059%
2026-02-13	1.5100	1.5100	1.5100	1.5100	+11.029%	15	69	-97.351%
2026-02-11	1.3600	1.3600	1.3600	1.3600	-12.258%	4	69	-97.059%
2026-02-10	1.5500	1.5500	1.5500	1.5500	+39.640%	1	72	-97.419%
2026-02-06	1.1100	1.1100	1.1100	1.1100	+1.835%	1	72	-96.396%
2026-02-05	1.0900	1.0900	1.0900	1.0900	-33.129%	1	72	-96.330%
2026-02-03	1.6300	1.7100	1.6200	1.6300	+0.617%	23	71	-97.546%
2026-02-02	1.6200	1.6200	1.6200	1.6200	+1.887%	29	50	-97.531%
2026-01-30	1.7200	1.7200	1.5900	1.5900	-33.193%	19	22	-97.484%
2026-01-28	2.3800	2.3800	2.3800	2.3800	+7.692%	1	4	-98.319%
2026-01-22	2.1800	2.2100	2.1800	2.2100	-18.450%	4	3	-98.190%
2026-01-21	2.8400	2.8400	2.7100	2.7100	0.000%	4	4	-98.524%