Dark

RIOT20260918C30
RIOT Sep 18 2026 30.00 Call (RIOT260918C00030000)
option OPRA

EOD

Jul 24, 2026

1.45-23.684%(-0.45)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.5700	1.7800	1.4100	1.4500	-23.684%	156	16,016	0.000%
2026-07-23	1.9800	2.5000	1.9000	1.9000	+2.703%	99	16,027	-23.684%
2026-07-22	1.4500	1.8500	1.4000	1.8500	+60.870%	55	16,014	-21.622%
2026-07-21	0.9300	1.2000	0.8700	1.1500	+47.436%	97	16,002	+26.087%
2026-07-20	0.5900	0.8100	0.5900	0.7800	+56.000%	69	15,984	+85.897%
2026-07-17	0.4800	0.6100	0.4500	0.5000	-25.373%	425	15,982	+190.000%
2026-07-16	0.6100	0.6700	0.5800	0.6700	-20.238%	52	16,386	+116.418%
2026-07-15	0.8500	0.8500	0.7500	0.8400	+2.439%	30	16,377	+72.619%
2026-07-14	1.0100	1.0100	0.7800	0.8200	+10.811%	14	16,362	+76.829%
2026-07-13	1.0800	1.1000	0.7000	0.7400	-35.088%	183	16,357	+95.946%
2026-07-10	1.2000	1.2200	1.0400	1.1400	-21.379%	3,388	16,325	+27.193%
2026-07-09	1.4300	1.5500	1.4300	1.4500	+18.852%	21	13,653	0.000%
2026-07-08	1.2700	1.3500	1.1000	1.2200	-9.630%	172	13,649	+18.852%
2026-07-07	1.5000	1.5200	1.1700	1.3500	-24.157%	4,091	13,587	+7.407%
2026-07-06	2.0500	2.1000	1.7700	1.7800	+11.950%	13	14,445	-18.539%
2026-07-02	1.8500	2.1400	1.3700	1.5900	-27.064%	290	14,412	-8.805%
2026-07-01	3.4000	3.4000	2.0800	2.1800	-39.444%	238	14,412	-33.486%
2026-06-30	3.5000	3.6200	3.4400	3.6000	-13.253%	12	14,417	-59.722%
2026-06-29	4.7400	4.7400	3.5000	4.1500	-9.586%	73	14,418	-65.060%
2026-06-26	3.6000	4.6000	3.6000	4.5900	+14.750%	53	14,432	-68.410%
2026-06-25	4.1000	4.1000	3.0000	4.0000	+11.111%	215	14,439	-63.750%
2026-06-24	3.9800	4.2500	3.5800	3.6000	-21.397%	87	14,526	-59.722%
2026-06-23	4.0500	4.8500	3.7400	4.5800	+1.778%	38	14,497	-68.341%
2026-06-22	4.6000	5.5000	4.2500	4.5000	+2.975%	212	14,474	-67.778%
2026-06-18	4.5500	4.5500	4.1000	4.3700	+15.000%	157	14,355	-66.819%
2026-06-17	4.3000	4.4500	3.7500	3.8000	-7.543%	165	14,355	-61.842%
2026-06-16	3.9500	4.3500	3.9500	4.1100	+6.477%	461	14,355	-64.720%
2026-06-15	4.5000	4.6000	3.7900	3.8600	-1.026%	2,414	15,858	-62.435%
2026-06-12	4.0000	4.2000	3.7500	3.9000	+8.333%	979	15,858	-62.821%
2026-06-11	2.9300	3.7000	2.8500	3.6000	+33.333%	1,630	15,858	-59.722%
2026-06-10	3.2000	3.2200	2.4400	2.7000	-12.903%	2,591	16,404	-46.296%
2026-06-09	4.0700	4.1000	2.5300	3.1000	-13.889%	2,114	14,946	-53.226%
2026-06-08	3.2500	3.6000	3.0800	3.6000	+20.000%	145	13,156	-59.722%
2026-06-05	3.6500	3.6500	2.6800	3.0000	-31.818%	326	13,246	-51.667%
2026-06-04	3.7900	4.6500	3.7900	4.4000	0.000%	142	13,174	-67.045%
2026-06-03	4.7000	4.9200	4.4000	4.4000	+2.326%	640	13,257	-67.045%
2026-06-02	5.0800	5.3000	4.2000	4.3000	-9.474%	130	13,639	-66.279%
2026-06-01	4.3500	5.4000	3.8500	4.7500	+6.742%	410	13,696	-69.474%
2026-05-29	4.6000	4.6000	4.0000	4.4500	-11.000%	714	13,759	-67.416%
2026-05-28	4.3000	5.2200	4.2500	5.0000	+14.943%	874	14,166	-71.000%
2026-05-27	4.0500	4.6500	3.8300	4.3500	+12.987%	5,320	13,993	-66.667%
2026-05-26	3.1500	4.0000	3.1500	3.8500	+28.333%	1,376	16,094	-62.338%
2026-05-22	3.1500	3.3200	3.0000	3.0000	-3.226%	106	16,037	-51.667%
2026-05-21	3.0500	3.2500	3.0000	3.1000	+9.155%	43	16,024	-53.226%
2026-05-20	2.6400	3.1000	2.4700	2.8400	+23.478%	496	16,024	-48.944%
2026-05-19	2.0700	2.5900	1.9900	2.3000	-8.000%	1,336	15,891	-36.957%
2026-05-18	2.6700	2.7500	2.3100	2.5000	-7.749%	329	15,891	-42.000%
2026-05-15	2.5000	2.9500	2.5000	2.7100	-15.313%	903	15,891	-46.494%
2026-05-14	3.3000	3.4600	2.8500	3.2000	-8.571%	154	15,878	-54.688%
2026-05-13	3.3900	3.5000	3.1000	3.5000	+6.707%	1,151	15,014	-58.571%
2026-05-12	3.3000	3.3000	2.6800	3.2800	-8.889%	258	15,014	-55.793%
2026-05-11	3.3000	4.0000	3.1300	3.6000	+20.401%	780	15,014	-59.722%
2026-05-08	3.0200	3.1000	2.5900	2.9900	+0.336%	186	14,522	-51.505%
2026-05-07	3.0000	3.0000	2.6400	2.9800	+6.050%	729	14,445	-51.342%
2026-05-06	2.3400	2.8400	2.1500	2.8100	+84.868%	12,327	14,824	-48.399%
2026-05-05	1.2400	1.5300	1.2400	1.5200	+44.762%	63	6,014	-4.605%
2026-05-04	1.0600	1.0600	1.0500	1.0500	-4.545%	6	5,996	+38.095%
2026-05-01	1.1600	1.3000	1.0200	1.1000	+23.596%	127	5,919	+31.818%
2026-04-30	0.8400	0.8900	0.8400	0.8900	+11.250%	7	5,919	+62.921%
2026-04-29	0.6800	0.8000	0.6800	0.8000	-11.111%	13	5,918	+81.250%
2026-04-28	1.0000	1.0000	0.8500	0.9000	-29.688%	22	5,922	+61.111%
2026-04-27	1.2900	1.3000	1.1000	1.2800	+2.400%	9	5,919	+13.281%
2026-04-24	1.2900	1.4000	1.2500	1.2500	+2.459%	630	5,916	+16.000%
2026-04-23	1.3000	1.3800	1.2000	1.2200	-3.175%	437	5,296	+18.852%
2026-04-22	1.3000	1.3400	1.2000	1.2600	+17.757%	44	5,271	+15.079%
2026-04-21	1.0700	1.0700	1.0700	1.0700	-12.295%	5	5,262	+35.514%
2026-04-20	1.1100	1.2200	1.1100	1.2200	+0.826%	68	5,262	+18.852%
2026-04-17	1.2500	1.3500	1.2100	1.2100	+39.080%	738	5,210	+19.835%
2026-04-16	0.8700	0.8900	0.8100	0.8700	-13.000%	20	5,029	+66.667%
2026-04-15	1.0000	1.0200	0.9200	1.0000	-15.254%	614	5,028	+45.000%
2026-04-14	1.1300	1.3500	1.1300	1.1800	+25.532%	169	5,424	+22.881%
2026-04-13	0.9400	0.9400	0.9400	0.9400	+3.297%	3	5,389	+54.255%
2026-04-10	0.9500	0.9500	0.9100	0.9100	+2.247%	3,003	5,390	+59.341%
2026-04-09	0.8000	0.9000	0.8000	0.8900	+11.250%	123	2,391	+62.921%
2026-04-08	0.7900	0.8100	0.6900	0.8000	+63.265%	205	2,388	+81.250%
2026-04-07	0.5000	0.5100	0.4900	0.4900	+4.255%	421	2,291	+195.918%
2026-04-06	0.4400	0.4800	0.4300	0.4700	+23.684%	215	1,912	+208.511%
2026-04-02	0.5100	0.5100	0.3800	0.3800	0.000%	4	1,707	+281.579%
2026-04-01	0.3800	0.3800	0.3800	0.3800	+2.703%	9	1,707	+281.579%
2026-03-31	0.3700	0.3700	0.3700	0.3700	-32.727%	10	1,698	+291.892%
2026-03-27	0.5500	0.5500	0.5500	0.5500	-22.535%	10	1,703	+163.636%
2026-03-26	0.7100	0.7100	0.7100	0.7100	-5.333%	10	1,713	+104.225%
2026-03-25	0.7700	0.7700	0.7500	0.7500	+19.048%	105	1,703	+93.333%
2026-03-24	0.7300	0.7300	0.6300	0.6300	-11.268%	2	1,603	+130.159%
2026-03-23	0.7100	0.7900	0.6500	0.7100	+1.429%	247	1,601	+104.225%
2026-03-20	0.6800	0.7000	0.6800	0.7000	-11.392%	11	1,531	+107.143%
2026-03-17	0.8800	0.8800	0.7900	0.7900	-7.059%	81	1,540	+83.544%
2026-03-16	0.8400	0.8500	0.8400	0.8500	-5.556%	4	1,461	+70.588%
2026-03-13	0.9000	0.9000	0.9000	0.9000	+3.448%	3	1,463	+61.111%
2026-03-11	0.9400	0.9700	0.8700	0.8700	+7.407%	120	1,466	+66.667%
2026-03-09	0.7900	0.8400	0.7900	0.8100	0.000%	11	1,346	+79.012%
2026-03-06	0.8800	0.8800	0.8100	0.8100	-25.688%	34	1,343	+79.012%
2026-03-05	1.0900	1.0900	1.0900	1.0900	-19.853%	1	1,342	+33.028%
2026-03-04	1.3000	1.4200	1.3000	1.3600	+22.523%	4	1,341	+6.618%
2026-03-03	1.6100	1.6100	1.1100	1.1100	-18.382%	4	1,338	+30.631%
2026-03-02	1.3500	1.3600	1.3500	1.3600	-9.333%	6	1,337	+6.618%
2026-02-26	1.6600	1.6600	1.5000	1.5000	0.000%	13	1,334	-3.333%
2026-02-25	1.5000	1.5000	1.5000	1.5000	+25.000%	3	1,321	-3.333%
2026-02-23	1.3400	1.3400	1.1500	1.2000	-7.692%	3	1,321	+20.833%
2026-02-19	1.3400	1.3400	1.3000	1.3000	0.000%	2	1,318	+11.538%
2026-02-18	1.2000	1.3000	1.2000	1.3000	+32.653%	20	1,316	+11.538%
2026-02-17	0.9600	0.9800	0.9600	0.9800	-23.438%	7	1,296	+47.959%
2026-02-13	1.2800	1.2800	1.2800	1.2800	+21.905%	5	1,296	+13.281%
2026-02-12	1.0200	1.0500	1.0200	1.0500	-11.017%	3	1,296	+38.095%
2026-02-11	1.2100	1.2100	1.1800	1.1800	-3.279%	9	1,295	+22.881%
2026-02-10	1.2200	1.2200	1.2200	1.2200	+4.274%	1	1,287	+18.852%
2026-02-09	1.1700	1.1700	1.1700	1.1700	+32.955%	1	1,288	+23.932%
2026-02-06	0.8800	0.8800	0.8800	0.8800	-1.124%	101	1,287	+64.773%
2026-02-05	0.7600	0.8900	0.7600	0.8900	-9.184%	65	1,195	+62.921%
2026-02-04	0.9800	0.9800	0.9800	0.9800	-24.031%	2	1,196	+47.959%
2026-02-03	1.3500	1.3500	1.2500	1.2900	-12.838%	14	1,196	+12.403%
2026-01-30	1.5400	1.5400	1.4800	1.4800	-10.303%	75	1,201	-2.027%
2026-01-29	1.6000	1.6500	1.5800	1.6500	-15.385%	51	1,222	-12.121%
2026-01-28	1.9700	2.0500	1.8400	1.9500	+16.071%	160	1,272	-25.641%
2026-01-27	1.6800	1.6800	1.6800	1.6800	+12.000%	25	1,292	-13.690%
2026-01-26	1.6200	1.6400	1.5000	1.5000	-27.184%	61	1,317	-3.333%
2026-01-23	1.8500	2.2000	1.8500	2.0600	+11.351%	23	1,367	-29.612%
2026-01-21	2.2700	2.3300	1.8400	1.8500	-25.403%	108	1,367	-21.622%
2026-01-20	2.2500	2.4800	2.2000	2.4800	-8.487%	217	1,375	-41.532%
2026-01-16	2.4000	2.7100	2.3400	2.7100	+50.556%	223	1,362	-46.494%
2026-01-15	1.9500	1.9500	1.8000	1.8000	-15.493%	67	1,362	-19.444%
2026-01-14	1.8000	2.1600	1.8000	2.1300	+29.878%	297	1,322	-31.925%
2026-01-13	1.7500	1.7500	1.5500	1.6400	-6.818%	1,010	1,442	-11.585%
2026-01-12	1.4000	1.7600	1.2000	1.7600	+17.333%	657	879	-17.614%
2026-01-09	1.5000	1.5000	1.5000	1.5000	+18.110%	50	729	-3.333%
2026-01-08	1.2700	1.2700	1.2700	1.2700	0.000%	147	679	+14.173%
2026-01-07	1.3000	1.3000	1.2700	1.2700	+7.627%	19	532	+14.173%
2026-01-05	1.2800	1.2900	1.1800	1.1800	+0.855%	144	387	+22.881%
2026-01-02	1.1700	1.1700	1.1700	1.1700	+37.647%	1	387	+23.932%
2025-12-31	0.9000	0.9000	0.8100	0.8500	-11.458%	236	199	+70.588%
2025-12-29	0.9600	0.9600	0.9600	0.9600	-8.571%	1	199	+51.042%
2025-12-26	0.9900	1.0500	0.9900	1.0500	-23.913%	18	198	+38.095%
2025-12-22	1.4100	1.4100	1.3700	1.3800	-8.000%	41	163	+5.072%
2025-12-19	1.2100	1.5000	1.2100	1.5000	+30.435%	11	163	-3.333%
2025-12-17	1.1500	1.1500	1.1500	1.1500	+5.505%	1	153	+26.087%
2025-12-16	1.1000	1.1000	1.0900	1.0900	-19.259%	210	153	+33.028%
2025-12-15	1.5000	1.5000	1.3500	1.3500	-27.419%	210	214	+7.407%
2025-12-09	1.8500	1.8600	1.8500	1.8600	+12.048%	3	48	-22.043%
2025-12-08	1.6500	1.6600	1.6500	1.6600	-4.598%	6	49	-12.651%
2025-12-05	1.7800	1.7800	1.7300	1.7400	0.000%	44	44	-16.667%