Dark

RIOT20260918C29
RIOT Sep 18 2026 29.00 Call (RIOT260918C00029000)
option OPRA

EOD

Sep 10, 2026

0.0100-80.000%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0200	0.0400	0.0100	0.0100	-80.000%	4	7,721	0.000%
2026-09-09	0.0600	0.0700	0.0500	0.0500	-58.333%	13	7,718	-80.000%
2026-09-08	0.0900	0.1200	0.0900	0.1200	+50.000%	17	7,710	-91.667%
2026-09-04	0.0300	0.1000	0.0300	0.0800	+60.000%	35	7,743	-87.500%
2026-09-03	0.0200	0.0500	0.0200	0.0500	0.000%	8	7,743	-80.000%
2026-09-02	0.0200	0.0500	0.0200	0.0500	+66.667%	4	7,748	-80.000%
2026-09-01	0.0400	0.0500	0.0200	0.0300	-40.000%	92	7,752	-66.667%
2026-08-31	0.0600	0.0700	0.0400	0.0500	-16.667%	62	7,759	-80.000%
2026-08-28	0.0900	0.0900	0.0600	0.0600	-66.667%	151	7,769	-83.333%
2026-08-27	0.2200	0.2300	0.1800	0.1800	-5.263%	5,360	7,829	-94.444%
2026-08-26	0.2400	0.2400	0.1900	0.1900	-36.667%	61	2,574	-94.737%
2026-08-25	0.2500	0.3100	0.2400	0.3000	+42.857%	82	2,575	-96.667%
2026-08-24	0.3100	0.3100	0.2100	0.2100	-22.222%	60	2,515	-95.238%
2026-08-21	0.4200	0.5100	0.2700	0.2700	-18.182%	20	2,499	-96.296%
2026-08-20	0.2700	0.3300	0.2700	0.3300	+94.118%	8	2,497	-96.970%
2026-08-19	0.1500	0.2100	0.1200	0.1700	-26.087%	85	2,497	-94.118%
2026-08-18	0.1700	0.2300	0.1700	0.2300	+21.053%	4	2,577	-95.652%
2026-08-17	0.1800	0.2200	0.1800	0.1900	+5.556%	21	2,577	-94.737%
2026-08-14	0.2700	0.2700	0.1800	0.1800	-60.000%	54	2,579	-94.444%
2026-08-12	0.6500	0.6500	0.4500	0.4500	+28.571%	9	2,579	-97.778%
2026-08-11	0.7900	0.7900	0.3500	0.3500	-16.667%	10	2,582	-97.143%
2026-08-10	0.6000	0.6000	0.4000	0.4200	-59.223%	88	2,581	-97.619%
2026-08-06	1.0600	1.0600	0.9900	1.0300	-21.374%	353	2,583	-99.029%
2026-08-05	1.1900	1.3100	1.1900	1.3100	-3.676%	3	2,461	-99.237%
2026-08-04	1.1000	1.3600	1.0900	1.3600	+23.636%	20	2,459	-99.265%
2026-08-03	0.9400	1.1500	0.9000	1.1000	+8.911%	84	2,459	-99.091%
2026-07-31	1.0100	1.0100	1.0100	1.0100	+68.333%	1	2,477	-99.010%
2026-07-29	0.8600	0.8600	0.6000	0.6000	-41.748%	52	2,476	-98.333%
2026-07-28	1.0300	1.0300	1.0300	1.0300	-11.207%	1	2,486	-99.029%
2026-07-27	1.5300	1.5300	1.1600	1.1600	-38.947%	6	2,486	-99.138%
2026-07-24	1.7900	1.9000	1.7900	1.9000	-9.091%	6	2,488	-99.474%
2026-07-23	2.2000	2.5400	2.0900	2.0900	+11.765%	47	2,489	-99.522%
2026-07-22	1.5800	2.0000	1.5800	1.8700	+41.667%	825	2,493	-99.465%
2026-07-21	1.0500	1.3200	1.0500	1.3200	+46.667%	4	2,230	-99.242%
2026-07-20	0.7300	0.9000	0.7300	0.9000	+52.542%	18	2,230	-98.889%
2026-07-17	0.5800	0.7300	0.5800	0.5900	-10.606%	111	2,228	-98.305%
2026-07-16	0.8100	0.8100	0.6600	0.6600	-22.353%	29	2,251	-98.485%
2026-07-15	0.8700	0.9300	0.8500	0.8500	-7.609%	20	2,243	-98.824%
2026-07-14	0.9200	1.0800	0.9200	0.9200	+8.235%	13	2,227	-98.913%
2026-07-13	0.9900	0.9900	0.8500	0.8500	-33.594%	91	2,227	-98.824%
2026-07-10	1.3100	1.3100	1.2300	1.2800	-25.581%	9	2,243	-99.219%
2026-07-09	1.7700	1.7700	1.7200	1.7200	+22.857%	54	2,236	-99.419%
2026-07-08	1.4500	1.4500	1.2300	1.4000	-18.605%	64	2,183	-99.286%
2026-07-07	1.4100	1.7200	1.3100	1.7200	-22.172%	188	2,182	-99.419%
2026-07-06	2.1000	2.3700	2.1000	2.2100	+30.769%	8	2,183	-99.548%
2026-07-02	1.6400	1.6900	1.6200	1.6900	-30.165%	9	2,178	-99.408%
2026-07-01	3.1600	3.1600	2.3700	2.4200	-38.107%	24	2,178	-99.587%
2026-06-30	3.9100	3.9100	3.9100	3.9100	-12.723%	6	2,195	-99.744%
2026-06-29	4.2000	4.4800	4.2000	4.4800	-6.667%	14	2,195	-99.777%
2026-06-26	4.7000	4.8000	4.6500	4.8000	+14.014%	19	2,196	-99.792%
2026-06-25	3.6500	4.3400	3.3000	4.2100	+4.208%	1,281	2,195	-99.762%
2026-06-24	4.4500	4.4500	4.0400	4.0400	-16.701%	17	1,404	-99.752%
2026-06-23	5.1600	5.1700	4.8300	4.8500	-4.902%	13	1,396	-99.794%
2026-06-22	5.4800	5.9000	4.6000	5.1000	+9.677%	133	1,401	-99.804%
2026-06-18	4.9500	4.9500	4.6500	4.6500	+10.714%	910	713	-99.785%
2026-06-17	4.1000	4.2000	4.1000	4.2000	-3.448%	16	713	-99.762%
2026-06-15	4.5100	4.6100	4.3500	4.3500	0.000%	850	713	-99.770%
2026-06-12	4.3500	4.6500	4.1100	4.3500	+29.851%	5	713	-99.770%
2026-06-11	3.0000	3.3500	3.0000	3.3500	+15.120%	4	713	-99.701%
2026-06-10	3.5000	3.5000	2.7500	2.9100	-13.134%	65	716	-99.656%
2026-06-09	4.2000	4.2000	2.9400	3.3500	-8.719%	202	762	-99.701%
2026-06-08	3.7000	3.7000	3.6700	3.6700	+9.552%	50	881	-99.728%
2026-06-05	3.8500	3.8500	3.0000	3.3500	-24.719%	29	905	-99.701%
2026-06-04	4.5000	4.5000	4.4500	4.4500	-12.229%	17	903	-99.775%
2026-06-03	4.9500	5.1000	4.9500	5.0700	+9.503%	7	903	-99.803%
2026-06-02	5.4500	5.5500	4.6300	4.6300	-15.511%	23	904	-99.784%
2026-06-01	4.9500	5.8500	4.9500	5.4800	+14.885%	82	896	-99.818%
2026-05-29	4.7300	4.7700	4.6800	4.7700	-10.841%	8	885	-99.790%
2026-05-28	4.8000	5.5000	4.8000	5.3500	+12.395%	46	879	-99.813%
2026-05-27	4.1500	4.7600	4.1000	4.7600	+12.796%	7	874	-99.790%
2026-05-26	4.0500	4.2200	4.0500	4.2200	+21.264%	11	875	-99.763%
2026-05-22	3.3900	3.4800	3.3900	3.4800	+0.870%	8	874	-99.713%
2026-05-21	3.4500	3.4500	3.4500	3.4500	+7.813%	1	871	-99.710%
2026-05-20	2.7200	3.2000	2.7200	3.2000	+8.844%	11	871	-99.688%
2026-05-15	2.8300	3.1100	2.8300	2.9400	-13.529%	32	880	-99.660%
2026-05-14	3.5000	3.6500	3.4000	3.4000	-2.857%	79	858	-99.706%
2026-05-13	3.4700	3.5000	3.3500	3.5000	+18.243%	26	882	-99.714%
2026-05-12	3.1900	3.1900	2.9500	2.9600	-29.356%	4	882	-99.662%
2026-05-11	3.8500	4.3000	3.7900	4.1900	+28.528%	169	882	-99.761%
2026-05-08	3.1800	3.3500	2.9200	3.2600	+7.947%	287	810	-99.693%
2026-05-07	3.2000	3.2000	2.9800	3.0200	+4.138%	44	626	-99.669%
2026-05-06	2.9900	3.0000	2.5900	2.9000	+80.124%	124	595	-99.655%
2026-05-05	1.5100	1.6800	1.5100	1.6100	+43.750%	16	514	-99.379%
2026-05-01	1.3400	1.4100	1.1200	1.1200	-12.500%	91	446	-99.107%
2026-04-27	1.3500	1.4000	1.2800	1.2800	-5.185%	324	446	-99.219%
2026-04-22	1.4300	1.4300	1.3500	1.3500	+39.175%	7	128	-99.259%
2026-04-16	0.9400	0.9700	0.9400	0.9700	-3.000%	3	126	-98.969%
2026-04-15	1.0000	1.0200	1.0000	1.0000	-25.373%	3	126	-99.000%
2026-04-14	1.3400	1.3400	1.3400	1.3400	+31.373%	1	125	-99.254%
2026-04-13	1.0200	1.0200	1.0200	1.0200	+8.511%	2	125	-99.020%
2026-04-09	0.9500	0.9800	0.9400	0.9400	+70.909%	50	125	-98.936%
2026-04-07	0.5100	0.5500	0.5100	0.5500	+7.843%	20	85	-98.182%
2026-04-06	0.5100	0.5100	0.5100	0.5100	+10.870%	33	65	-98.039%
2026-03-30	0.4600	0.4600	0.4600	0.4600	-39.474%	9	46	-97.826%
2026-03-23	0.6300	0.7600	0.6300	0.7600	-25.490%	10	37	-98.684%
2026-03-13	1.0200	1.0200	1.0200	1.0200	+0.990%	2	27	-99.020%
2026-03-10	1.0100	1.0100	1.0100	1.0100	+12.222%	21	25	-99.010%
2026-03-09	0.9000	0.9000	0.9000	0.9000	-3.226%	1	5	-98.889%
2026-03-06	0.9300	0.9300	0.9300	0.9300	-25.000%	2	4	-98.925%
2026-03-05	1.2400	1.2400	1.2400	1.2400	-16.216%	2	5	-99.194%
2026-03-04	1.5000	1.5000	1.4800	1.4800	+21.311%	2	3	-99.324%
2026-02-17	1.2200	1.2200	1.2200	1.2200	-12.857%	1	2	-99.180%
2026-02-09	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	-99.286%