Dark

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

EOD

Sep 10, 2026

0.0300-40.000%(-0.0200)560

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0400	0.0600	0.0300	0.0300	-40.000%	560	14,380	0.000%
2026-09-09	0.0500	0.0500	0.0400	0.0500	-16.667%	81	14,930	-40.000%
2026-09-08	0.0800	0.1100	0.0600	0.0600	0.000%	69	14,958	-50.000%
2026-09-04	0.0200	0.0600	0.0200	0.0600	+20.000%	123	14,926	-50.000%
2026-09-03	0.0200	0.0500	0.0200	0.0500	+400.000%	71	14,926	-40.000%
2026-09-02	0.0300	0.0300	0.0100	0.0100	-75.000%	76	14,898	+200.000%
2026-09-01	0.0500	0.0500	0.0200	0.0400	+33.333%	60	14,915	-25.000%
2026-08-31	0.0500	0.0500	0.0300	0.0300	-57.143%	11	14,921	0.000%
2026-08-28	0.1000	0.1000	0.0500	0.0700	-56.250%	587	14,928	-57.143%
2026-08-27	0.1600	0.2200	0.1400	0.1600	+6.667%	322	14,981	-81.250%
2026-08-26	0.1700	0.2200	0.1500	0.1500	-34.783%	545	14,923	-80.000%
2026-08-25	0.1600	0.2500	0.1600	0.2300	+53.333%	1,453	15,318	-86.957%
2026-08-24	0.2000	0.2500	0.1500	0.1500	-21.053%	4,159	15,240	-80.000%
2026-08-21	0.3100	0.4500	0.1900	0.1900	-29.630%	1,006	17,800	-84.211%
2026-08-20	0.1800	0.2800	0.1800	0.2700	+107.692%	337	17,885	-88.889%
2026-08-19	0.1400	0.1600	0.0800	0.1300	-7.143%	128	17,766	-76.923%
2026-08-18	0.1800	0.1800	0.1300	0.1400	-30.000%	43	17,742	-78.571%
2026-08-17	0.1500	0.2000	0.1500	0.2000	+11.111%	672	17,764	-85.000%
2026-08-14	0.2300	0.2300	0.1400	0.1800	-18.182%	811	17,521	-83.333%
2026-08-13	0.3700	0.3700	0.2000	0.2200	-24.138%	1,807	17,137	-86.364%
2026-08-12	0.4200	0.5700	0.2900	0.2900	-17.143%	1,073	17,422	-89.655%
2026-08-11	0.8400	1.0500	0.2400	0.3500	-10.256%	2,020	16,851	-91.429%
2026-08-10	0.5500	0.5500	0.3300	0.3900	-31.579%	189	17,372	-92.308%
2026-08-07	0.7600	0.8700	0.5700	0.5700	-28.750%	217	17,336	-94.737%
2026-08-06	0.8000	1.0900	0.8000	0.8000	-16.667%	1,223	17,453	-96.250%
2026-08-05	0.9200	1.7800	0.9200	0.9600	-3.030%	3,820	16,590	-96.875%
2026-08-04	1.0200	1.2300	0.9400	0.9900	-1.980%	5,513	13,724	-96.970%
2026-08-03	0.8800	1.0100	0.8300	1.0100	+31.169%	63	16,008	-97.030%
2026-07-31	1.2500	1.2500	0.7700	0.7700	-35.294%	144	15,955	-96.104%
2026-07-30	0.8000	1.3300	0.8000	1.1900	+158.696%	341	15,946	-97.479%
2026-07-29	0.7400	0.7600	0.4500	0.4600	-53.061%	59	15,976	-93.478%
2026-07-28	0.8000	0.9800	0.8000	0.9800	-2.970%	153	15,975	-96.939%
2026-07-27	1.4800	1.4800	1.0100	1.0100	-30.345%	92	16,065	-97.030%
2026-07-24	1.5700	1.7800	1.4100	1.4500	-23.684%	156	16,016	-97.931%
2026-07-23	1.9800	2.5000	1.9000	1.9000	+2.703%	99	16,027	-98.421%
2026-07-22	1.4500	1.8500	1.4000	1.8500	+60.870%	55	16,014	-98.378%
2026-07-21	0.9300	1.2000	0.8700	1.1500	+47.436%	97	16,002	-97.391%
2026-07-20	0.5900	0.8100	0.5900	0.7800	+56.000%	69	15,984	-96.154%
2026-07-17	0.4800	0.6100	0.4500	0.5000	-25.373%	425	15,982	-94.000%
2026-07-16	0.6100	0.6700	0.5800	0.6700	-20.238%	52	16,386	-95.522%
2026-07-15	0.8500	0.8500	0.7500	0.8400	+2.439%	30	16,377	-96.429%
2026-07-14	1.0100	1.0100	0.7800	0.8200	+10.811%	14	16,362	-96.341%
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	-97.368%
2026-07-09	1.4300	1.5500	1.4300	1.4500	+18.852%	21	13,653	-97.931%
2026-07-08	1.2700	1.3500	1.1000	1.2200	-9.630%	172	13,649	-97.541%
2026-07-07	1.5000	1.5200	1.1700	1.3500	-24.157%	4,091	13,587	-97.778%
2026-07-06	2.0500	2.1000	1.7700	1.7800	+11.950%	13	14,445	-98.315%
2026-07-02	1.8500	2.1400	1.3700	1.5900	-27.064%	290	14,412	-98.113%
2026-07-01	3.4000	3.4000	2.0800	2.1800	-39.444%	238	14,412	-98.624%
2026-06-30	3.5000	3.6200	3.4400	3.6000	-13.253%	12	14,417	-99.167%
2026-06-29	4.7400	4.7400	3.5000	4.1500	-9.586%	73	14,418	-99.277%
2026-06-26	3.6000	4.6000	3.6000	4.5900	+14.750%	53	14,432	-99.346%
2026-06-25	4.1000	4.1000	3.0000	4.0000	+11.111%	215	14,439	-99.250%
2026-06-24	3.9800	4.2500	3.5800	3.6000	-21.397%	87	14,526	-99.167%
2026-06-23	4.0500	4.8500	3.7400	4.5800	+1.778%	38	14,497	-99.345%
2026-06-22	4.6000	5.5000	4.2500	4.5000	+2.975%	212	14,474	-99.333%
2026-06-18	4.5500	4.5500	4.1000	4.3700	+15.000%	157	14,355	-99.314%
2026-06-17	4.3000	4.4500	3.7500	3.8000	-7.543%	165	14,355	-99.211%
2026-06-16	3.9500	4.3500	3.9500	4.1100	+6.477%	461	14,355	-99.270%
2026-06-15	4.5000	4.6000	3.7900	3.8600	-1.026%	2,414	15,858	-99.223%
2026-06-12	4.0000	4.2000	3.7500	3.9000	+8.333%	979	15,858	-99.231%
2026-06-11	2.9300	3.7000	2.8500	3.6000	+33.333%	1,630	15,858	-99.167%
2026-06-10	3.2000	3.2200	2.4400	2.7000	-12.903%	2,591	16,404	-98.889%
2026-06-09	4.0700	4.1000	2.5300	3.1000	-13.889%	2,114	14,946	-99.032%
2026-06-08	3.2500	3.6000	3.0800	3.6000	+20.000%	145	13,156	-99.167%
2026-06-05	3.6500	3.6500	2.6800	3.0000	-31.818%	326	13,246	-99.000%
2026-06-04	3.7900	4.6500	3.7900	4.4000	0.000%	142	13,174	-99.318%
2026-06-03	4.7000	4.9200	4.4000	4.4000	+2.326%	640	13,257	-99.318%
2026-06-02	5.0800	5.3000	4.2000	4.3000	-9.474%	130	13,639	-99.302%
2026-06-01	4.3500	5.4000	3.8500	4.7500	+6.742%	410	13,696	-99.368%
2026-05-29	4.6000	4.6000	4.0000	4.4500	-11.000%	714	13,759	-99.326%
2026-05-28	4.3000	5.2200	4.2500	5.0000	+14.943%	874	14,166	-99.400%
2026-05-27	4.0500	4.6500	3.8300	4.3500	+12.987%	5,320	13,993	-99.310%
2026-05-26	3.1500	4.0000	3.1500	3.8500	+28.333%	1,376	16,094	-99.221%
2026-05-22	3.1500	3.3200	3.0000	3.0000	-3.226%	106	16,037	-99.000%
2026-05-21	3.0500	3.2500	3.0000	3.1000	+9.155%	43	16,024	-99.032%
2026-05-20	2.6400	3.1000	2.4700	2.8400	+23.478%	496	16,024	-98.944%
2026-05-19	2.0700	2.5900	1.9900	2.3000	-8.000%	1,336	15,891	-98.696%
2026-05-18	2.6700	2.7500	2.3100	2.5000	-7.749%	329	15,891	-98.800%
2026-05-15	2.5000	2.9500	2.5000	2.7100	-15.313%	903	15,891	-98.893%
2026-05-14	3.3000	3.4600	2.8500	3.2000	-8.571%	154	15,878	-99.063%
2026-05-13	3.3900	3.5000	3.1000	3.5000	+6.707%	1,151	15,014	-99.143%
2026-05-12	3.3000	3.3000	2.6800	3.2800	-8.889%	258	15,014	-99.085%
2026-05-11	3.3000	4.0000	3.1300	3.6000	+20.401%	780	15,014	-99.167%
2026-05-08	3.0200	3.1000	2.5900	2.9900	+0.336%	186	14,522	-98.997%
2026-05-07	3.0000	3.0000	2.6400	2.9800	+6.050%	729	14,445	-98.993%
2026-05-06	2.3400	2.8400	2.1500	2.8100	+84.868%	12,327	14,824	-98.932%
2026-05-05	1.2400	1.5300	1.2400	1.5200	+44.762%	63	6,014	-98.026%
2026-05-04	1.0600	1.0600	1.0500	1.0500	-4.545%	6	5,996	-97.143%
2026-05-01	1.1600	1.3000	1.0200	1.1000	+23.596%	127	5,919	-97.273%
2026-04-30	0.8400	0.8900	0.8400	0.8900	+11.250%	7	5,919	-96.629%
2026-04-29	0.6800	0.8000	0.6800	0.8000	-11.111%	13	5,918	-96.250%
2026-04-28	1.0000	1.0000	0.8500	0.9000	-29.688%	22	5,922	-96.667%
2026-04-27	1.2900	1.3000	1.1000	1.2800	+2.400%	9	5,919	-97.656%
2026-04-24	1.2900	1.4000	1.2500	1.2500	+2.459%	630	5,916	-97.600%
2026-04-23	1.3000	1.3800	1.2000	1.2200	-3.175%	437	5,296	-97.541%
2026-04-22	1.3000	1.3400	1.2000	1.2600	+17.757%	44	5,271	-97.619%
2026-04-21	1.0700	1.0700	1.0700	1.0700	-12.295%	5	5,262	-97.196%
2026-04-20	1.1100	1.2200	1.1100	1.2200	+0.826%	68	5,262	-97.541%
2026-04-17	1.2500	1.3500	1.2100	1.2100	+39.080%	738	5,210	-97.521%
2026-04-16	0.8700	0.8900	0.8100	0.8700	-13.000%	20	5,029	-96.552%
2026-04-15	1.0000	1.0200	0.9200	1.0000	-15.254%	614	5,028	-97.000%
2026-04-14	1.1300	1.3500	1.1300	1.1800	+25.532%	169	5,424	-97.458%
2026-04-13	0.9400	0.9400	0.9400	0.9400	+3.297%	3	5,389	-96.809%
2026-04-10	0.9500	0.9500	0.9100	0.9100	+2.247%	3,003	5,390	-96.703%
2026-04-09	0.8000	0.9000	0.8000	0.8900	+11.250%	123	2,391	-96.629%
2026-04-08	0.7900	0.8100	0.6900	0.8000	+63.265%	205	2,388	-96.250%
2026-04-07	0.5000	0.5100	0.4900	0.4900	+4.255%	421	2,291	-93.878%
2026-04-06	0.4400	0.4800	0.4300	0.4700	+23.684%	215	1,912	-93.617%
2026-04-02	0.5100	0.5100	0.3800	0.3800	0.000%	4	1,707	-92.105%
2026-04-01	0.3800	0.3800	0.3800	0.3800	+2.703%	9	1,707	-92.105%
2026-03-31	0.3700	0.3700	0.3700	0.3700	-32.727%	10	1,698	-91.892%
2026-03-27	0.5500	0.5500	0.5500	0.5500	-22.535%	10	1,703	-94.545%
2026-03-26	0.7100	0.7100	0.7100	0.7100	-5.333%	10	1,713	-95.775%
2026-03-25	0.7700	0.7700	0.7500	0.7500	+19.048%	105	1,703	-96.000%
2026-03-24	0.7300	0.7300	0.6300	0.6300	-11.268%	2	1,603	-95.238%
2026-03-23	0.7100	0.7900	0.6500	0.7100	+1.429%	247	1,601	-95.775%
2026-03-20	0.6800	0.7000	0.6800	0.7000	-11.392%	11	1,531	-95.714%
2026-03-17	0.8800	0.8800	0.7900	0.7900	-7.059%	81	1,540	-96.203%
2026-03-16	0.8400	0.8500	0.8400	0.8500	-5.556%	4	1,461	-96.471%
2026-03-13	0.9000	0.9000	0.9000	0.9000	+3.448%	3	1,463	-96.667%
2026-03-11	0.9400	0.9700	0.8700	0.8700	+7.407%	120	1,466	-96.552%
2026-03-09	0.7900	0.8400	0.7900	0.8100	0.000%	11	1,346	-96.296%
2026-03-06	0.8800	0.8800	0.8100	0.8100	-25.688%	34	1,343	-96.296%
2026-03-05	1.0900	1.0900	1.0900	1.0900	-19.853%	1	1,342	-97.248%
2026-03-04	1.3000	1.4200	1.3000	1.3600	+22.523%	4	1,341	-97.794%
2026-03-03	1.6100	1.6100	1.1100	1.1100	-18.382%	4	1,338	-97.297%
2026-03-02	1.3500	1.3600	1.3500	1.3600	-9.333%	6	1,337	-97.794%
2026-02-26	1.6600	1.6600	1.5000	1.5000	0.000%	13	1,334	-98.000%
2026-02-25	1.5000	1.5000	1.5000	1.5000	+25.000%	3	1,321	-98.000%
2026-02-23	1.3400	1.3400	1.1500	1.2000	-7.692%	3	1,321	-97.500%
2026-02-19	1.3400	1.3400	1.3000	1.3000	0.000%	2	1,318	-97.692%
2026-02-18	1.2000	1.3000	1.2000	1.3000	+32.653%	20	1,316	-97.692%
2026-02-17	0.9600	0.9800	0.9600	0.9800	-23.438%	7	1,296	-96.939%
2026-02-13	1.2800	1.2800	1.2800	1.2800	+21.905%	5	1,296	-97.656%
2026-02-12	1.0200	1.0500	1.0200	1.0500	-11.017%	3	1,296	-97.143%
2026-02-11	1.2100	1.2100	1.1800	1.1800	-3.279%	9	1,295	-97.458%
2026-02-10	1.2200	1.2200	1.2200	1.2200	+4.274%	1	1,287	-97.541%
2026-02-09	1.1700	1.1700	1.1700	1.1700	+32.955%	1	1,288	-97.436%
2026-02-06	0.8800	0.8800	0.8800	0.8800	-1.124%	101	1,287	-96.591%
2026-02-05	0.7600	0.8900	0.7600	0.8900	-9.184%	65	1,195	-96.629%
2026-02-04	0.9800	0.9800	0.9800	0.9800	-24.031%	2	1,196	-96.939%
2026-02-03	1.3500	1.3500	1.2500	1.2900	-12.838%	14	1,196	-97.674%
2026-01-30	1.5400	1.5400	1.4800	1.4800	-10.303%	75	1,201	-97.973%
2026-01-29	1.6000	1.6500	1.5800	1.6500	-15.385%	51	1,222	-98.182%
2026-01-28	1.9700	2.0500	1.8400	1.9500	+16.071%	160	1,272	-98.462%
2026-01-27	1.6800	1.6800	1.6800	1.6800	+12.000%	25	1,292	-98.214%
2026-01-26	1.6200	1.6400	1.5000	1.5000	-27.184%	61	1,317	-98.000%
2026-01-23	1.8500	2.2000	1.8500	2.0600	+11.351%	23	1,367	-98.544%
2026-01-21	2.2700	2.3300	1.8400	1.8500	-25.403%	108	1,367	-98.378%
2026-01-20	2.2500	2.4800	2.2000	2.4800	-8.487%	217	1,375	-98.790%
2026-01-16	2.4000	2.7100	2.3400	2.7100	+50.556%	223	1,362	-98.893%
2026-01-15	1.9500	1.9500	1.8000	1.8000	-15.493%	67	1,362	-98.333%
2026-01-14	1.8000	2.1600	1.8000	2.1300	+29.878%	297	1,322	-98.592%
2026-01-13	1.7500	1.7500	1.5500	1.6400	-6.818%	1,010	1,442	-98.171%
2026-01-12	1.4000	1.7600	1.2000	1.7600	+17.333%	657	879	-98.295%
2026-01-09	1.5000	1.5000	1.5000	1.5000	+18.110%	50	729	-98.000%
2026-01-08	1.2700	1.2700	1.2700	1.2700	0.000%	147	679	-97.638%
2026-01-07	1.3000	1.3000	1.2700	1.2700	+7.627%	19	532	-97.638%
2026-01-05	1.2800	1.2900	1.1800	1.1800	+0.855%	144	387	-97.458%
2026-01-02	1.1700	1.1700	1.1700	1.1700	+37.647%	1	387	-97.436%
2025-12-31	0.9000	0.9000	0.8100	0.8500	-11.458%	236	199	-96.471%
2025-12-29	0.9600	0.9600	0.9600	0.9600	-8.571%	1	199	-96.875%
2025-12-26	0.9900	1.0500	0.9900	1.0500	-23.913%	18	198	-97.143%
2025-12-22	1.4100	1.4100	1.3700	1.3800	-8.000%	41	163	-97.826%
2025-12-19	1.2100	1.5000	1.2100	1.5000	+30.435%	11	163	-98.000%
2025-12-17	1.1500	1.1500	1.1500	1.1500	+5.505%	1	153	-97.391%
2025-12-16	1.1000	1.1000	1.0900	1.0900	-19.259%	210	153	-97.248%
2025-12-15	1.5000	1.5000	1.3500	1.3500	-27.419%	210	214	-97.778%
2025-12-09	1.8500	1.8600	1.8500	1.8600	+12.048%	3	48	-98.387%
2025-12-08	1.6500	1.6600	1.6500	1.6600	-4.598%	6	49	-98.193%
2025-12-05	1.7800	1.7800	1.7300	1.7400	0.000%	44	44	-98.276%