Dark

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

EOD

Jul 24, 2026

2.18-29.677%(-0.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.3000	2.3000	2.1800	2.1800	-29.677%	3	832	0.000%
2026-07-23	2.9000	3.1000	2.9000	3.1000	+18.321%	2	830	-29.677%
2026-07-22	2.0100	2.6200	2.0100	2.6200	+54.118%	104	828	-16.794%
2026-07-21	1.3000	1.7600	1.3000	1.7000	+44.068%	37	751	+28.235%
2026-07-20	0.9300	1.2200	0.9300	1.1800	+26.882%	80	744	+84.746%
2026-07-17	0.7500	0.9300	0.7500	0.9300	+3.333%	4	690	+134.409%
2026-07-16	0.8800	0.9500	0.8800	0.9000	-30.233%	4	693	+142.222%
2026-07-15	1.3700	1.3700	1.1300	1.2900	-1.527%	12	695	+68.992%
2026-07-14	1.3900	1.3900	1.3100	1.3100	+16.964%	4	689	+66.412%
2026-07-13	1.6100	1.6100	1.0900	1.1200	-27.742%	29	685	+94.643%
2026-07-10	1.9500	1.9500	1.5500	1.5500	-25.481%	11	679	+40.645%
2026-07-09	1.9900	2.2300	1.9900	2.0800	+25.301%	9	678	+4.808%
2026-07-08	1.6600	1.6600	1.6600	1.6600	-18.627%	3	678	+31.325%
2026-07-07	1.7200	2.0400	1.7000	2.0400	-33.115%	10	675	+6.863%
2026-07-06	2.9600	3.0500	2.9600	3.0500	+52.500%	19	683	-28.525%
2026-07-02	2.7500	2.7500	2.0000	2.0000	-37.888%	43	696	+9.000%
2026-07-01	3.8300	3.8300	3.0000	3.2200	-35.600%	88	696	-32.298%
2026-06-30	4.5300	5.0000	4.5300	5.0000	-1.961%	39	686	-56.400%
2026-06-29	5.5000	5.5000	5.0500	5.1000	-11.917%	22	663	-57.255%
2026-06-26	6.0000	6.0000	5.5500	5.7900	+13.086%	31	655	-62.349%
2026-06-25	5.2000	5.2000	4.2000	5.1200	+4.065%	22	642	-57.422%
2026-06-24	4.9200	4.9200	4.9200	4.9200	-19.608%	3	645	-55.691%
2026-06-23	4.7200	6.1200	4.7200	6.1200	+7.368%	5	645	-64.379%
2026-06-22	5.9000	5.9000	5.7000	5.7000	+4.015%	3	643	-61.754%
2026-06-18	5.5500	5.6500	5.4800	5.4800	+5.385%	5	607	-60.219%
2026-06-17	4.8000	5.2500	4.8000	5.2000	-0.192%	43	607	-58.077%
2026-06-16	5.0500	5.5500	5.0500	5.2100	+3.992%	17	607	-58.157%
2026-06-12	5.2500	5.2500	5.0100	5.0100	+12.584%	20	599	-56.487%
2026-06-11	4.0800	4.4500	3.9000	4.4500	+28.986%	20	599	-51.011%
2026-06-10	3.6500	3.6500	3.4500	3.4500	-6.757%	2	606	-36.812%
2026-06-09	4.7000	4.7000	3.7000	3.7000	-16.290%	136	604	-41.081%
2026-06-08	4.0700	4.4200	4.0700	4.4200	+26.286%	8	734	-50.679%
2026-06-05	4.4500	4.4500	3.5000	3.5000	-37.500%	58	734	-37.714%
2026-06-04	5.2900	5.6000	4.9500	5.6000	-3.614%	23	735	-61.071%
2026-06-03	5.9500	6.0000	5.8100	5.8100	+4.685%	5	723	-62.478%
2026-06-02	5.8000	6.4500	5.5000	5.5500	-13.146%	24	721	-60.721%
2026-06-01	5.4000	6.5700	5.4000	6.3900	+15.135%	142	726	-65.884%
2026-05-29	5.6600	5.6600	5.0000	5.5500	-7.500%	42	695	-60.721%
2026-05-28	5.5000	6.3000	5.4100	6.0000	+11.524%	38	687	-63.667%
2026-05-27	4.9600	5.6500	4.8600	5.3800	+6.535%	121	704	-59.480%
2026-05-26	4.1900	5.0500	4.1900	5.0500	+21.103%	59	668	-56.832%
2026-05-22	4.0000	4.1700	4.0000	4.1700	+2.709%	52	685	-47.722%
2026-05-21	4.0000	4.0600	4.0000	4.0600	+11.538%	8	689	-46.305%
2026-05-20	3.7900	3.7900	3.6400	3.6400	+15.556%	30	689	-40.110%
2026-05-19	2.8000	3.1500	2.8000	3.1500	-5.970%	4	667	-30.794%
2026-05-18	3.1000	3.3500	3.1000	3.3500	-4.286%	6	667	-34.925%
2026-05-15	3.6000	3.6000	3.3500	3.5000	-14.634%	39	667	-37.714%
2026-05-14	4.2000	4.4500	4.0800	4.1000	-5.747%	68	633	-46.829%
2026-05-13	4.3000	4.3500	4.1200	4.3500	+6.618%	127	507	-49.885%
2026-05-12	3.7500	4.0800	3.7500	4.0800	-15.876%	8	507	-46.569%
2026-05-11	3.7900	4.8500	3.7900	4.8500	+32.514%	189	507	-55.052%
2026-05-08	3.8200	3.9500	3.3500	3.6600	+0.274%	121	394	-40.437%
2026-05-07	3.8100	3.8100	3.5500	3.6500	+2.817%	56	389	-40.274%
2026-05-06	3.2000	3.5500	3.0500	3.5500	+79.293%	124	354	-38.592%
2026-05-05	1.7400	1.9800	1.7400	1.9800	+32.886%	6	274	+10.101%
2026-05-04	1.4700	1.4900	1.4500	1.4900	-5.096%	4	272	+46.309%
2026-05-01	1.6200	1.7500	1.5700	1.5700	+70.652%	11	272	+38.854%
2026-04-29	1.0100	1.0100	0.9200	0.9200	-17.117%	6	272	+136.957%
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	+21.111%
2026-04-20	1.6500	1.6500	1.6500	1.6500	+3.125%	2	272	+32.121%
2026-04-17	1.5800	1.6000	1.5500	1.6000	+39.130%	5	270	+36.250%
2026-04-16	1.2100	1.2100	1.1500	1.1500	-8.730%	13	266	+89.565%
2026-04-15	1.3500	1.3500	1.2000	1.2600	-24.096%	19	268	+73.016%
2026-04-14	1.6000	1.6800	1.6000	1.6600	+36.066%	5	276	+31.325%
2026-04-13	1.2100	1.2200	1.2100	1.2200	-0.813%	2	277	+78.689%
2026-04-10	1.2300	1.2300	1.2300	1.2300	+5.128%	50	279	+77.236%
2026-04-09	1.1700	1.1700	1.1700	1.1700	+28.571%	5	241	+86.325%
2026-04-08	0.9100	0.9100	0.9100	0.9100	+49.180%	4	241	+139.560%
2026-04-06	0.6200	0.6200	0.6100	0.6100	+27.083%	3	237	+257.377%
2026-03-30	0.5900	0.5900	0.4800	0.4800	-28.358%	56	239	+354.167%
2026-03-27	0.6700	0.6700	0.6700	0.6700	-30.208%	14	207	+225.373%
2026-03-26	0.9600	0.9600	0.9600	0.9600	-1.031%	25	207	+127.083%
2026-03-25	0.9900	0.9900	0.9700	0.9700	+1.042%	7	182	+124.742%
2026-03-24	0.9500	0.9600	0.9200	0.9600	+1.053%	17	177	+127.083%
2026-03-23	0.9500	0.9500	0.9500	0.9500	+6.742%	12	165	+129.474%
2026-03-20	0.8900	0.8900	0.8900	0.8900	-23.932%	61	153	+144.944%
2026-03-13	1.1700	1.1700	1.1700	1.1700	+13.592%	1	92	+86.325%
2026-03-09	1.0300	1.0300	1.0300	1.0300	-39.412%	7	93	+111.650%
2026-03-04	1.7000	1.7000	1.7000	1.7000	-15.000%	1	86	+28.235%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+24.224%	1	85	+9.000%
2026-02-23	1.6100	1.6100	1.6100	1.6100	+18.382%	1	85	+35.404%
2026-02-17	1.2600	1.3600	1.2600	1.3600	-9.934%	2	84	+60.294%
2026-02-13	1.5100	1.5100	1.5100	1.5100	+11.029%	15	69	+44.371%
2026-02-11	1.3600	1.3600	1.3600	1.3600	-12.258%	4	69	+60.294%
2026-02-10	1.5500	1.5500	1.5500	1.5500	+39.640%	1	72	+40.645%
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	+100.000%
2026-02-03	1.6300	1.7100	1.6200	1.6300	+0.617%	23	71	+33.742%
2026-02-02	1.6200	1.6200	1.6200	1.6200	+1.887%	29	50	+34.568%
2026-01-30	1.7200	1.7200	1.5900	1.5900	-33.193%	19	22	+37.107%
2026-01-28	2.3800	2.3800	2.3800	2.3800	+7.692%	1	4	-8.403%
2026-01-22	2.1800	2.2100	2.1800	2.2100	-18.450%	4	3	-1.357%
2026-01-21	2.8400	2.8400	2.7100	2.7100	0.000%	4	4	-19.557%