Dark

RIOT20260918C32
RIOT Sep 18 2026 32.00 Call (RIOT260918C00032000)
option OPRA

EOD

Sep 10, 2026

0.0100-75.000%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0200	0.0200	0.0100	0.0100	-75.000%	10	19,234	0.000%
2026-09-08	0.0300	0.0600	0.0300	0.0400	+33.333%	63	19,236	-75.000%
2026-09-04	0.0500	0.0500	0.0200	0.0300	+200.000%	583	18,734	-66.667%
2026-09-03	0.0100	0.0100	0.0100	0.0100	-66.667%	10	18,734	0.000%
2026-09-01	0.0200	0.0500	0.0100	0.0300	+50.000%	15	18,744	-66.667%
2026-08-31	0.0400	0.0400	0.0200	0.0200	-33.333%	33	18,749	-50.000%
2026-08-28	0.0700	0.0700	0.0200	0.0300	-72.727%	54	18,737	-66.667%
2026-08-27	0.1000	0.1200	0.0900	0.1100	+22.222%	8	18,752	-90.909%
2026-08-26	0.0900	0.0900	0.0900	0.0900	-35.714%	1	18,753	-88.889%
2026-08-25	0.1100	0.1600	0.1100	0.1400	+55.556%	74	18,754	-92.857%
2026-08-24	0.1200	0.1500	0.0900	0.0900	-52.632%	4,302	18,746	-88.889%
2026-08-21	0.2400	0.2700	0.1600	0.1900	+5.556%	67	16,614	-94.737%
2026-08-20	0.1200	0.1900	0.1200	0.1800	+80.000%	3,171	16,617	-94.444%
2026-08-18	0.1000	0.1000	0.1000	0.1000	-9.091%	11	16,317	-90.000%
2026-08-17	0.1300	0.1300	0.1100	0.1100	-15.385%	8	16,328	-90.909%
2026-08-14	0.1300	0.1300	0.1300	0.1300	-27.778%	10	16,323	-92.308%
2026-08-13	0.2200	0.2200	0.1600	0.1800	-5.263%	2,295	16,333	-94.444%
2026-08-12	0.3500	0.3500	0.1900	0.1900	+18.750%	709	17,014	-94.737%
2026-08-11	0.4000	0.4000	0.1600	0.1600	-30.435%	80	17,405	-93.750%
2026-08-10	0.3500	0.3500	0.2300	0.2300	-54.902%	28	17,377	-95.652%
2026-08-07	0.5200	0.5200	0.5100	0.5100	-37.037%	21	17,377	-98.039%
2026-08-06	0.6200	0.8200	0.6200	0.8100	+9.459%	11	17,378	-98.765%
2026-08-05	0.9400	1.3400	0.7400	0.7400	-17.778%	36	17,367	-98.649%
2026-08-04	0.7100	0.9000	0.7000	0.9000	+40.625%	8	17,352	-98.889%
2026-08-03	0.6200	0.6600	0.6200	0.6400	-7.246%	13	17,353	-98.438%
2026-07-31	0.6900	0.6900	0.6900	0.6900	-28.866%	1	17,353	-98.551%
2026-07-30	0.7700	1.0200	0.7700	0.9700	+86.538%	27	17,354	-98.969%
2026-07-29	0.7500	0.7500	0.5200	0.5200	-3.704%	340	17,352	-98.077%
2026-07-28	0.5400	0.5400	0.5400	0.5400	-32.500%	1	17,397	-98.148%
2026-07-27	1.0500	1.0500	0.7900	0.8000	-36.508%	24	17,397	-98.750%
2026-07-24	1.2000	1.3300	1.2000	1.2600	-12.500%	13	17,399	-99.206%
2026-07-23	1.5300	1.9100	1.4400	1.4400	+2.857%	156	17,399	-99.306%
2026-07-22	1.1100	1.4000	1.1100	1.4000	+62.791%	77	17,424	-99.286%
2026-07-21	0.8600	0.8600	0.8600	0.8600	+43.333%	2	17,369	-98.837%
2026-07-20	0.5100	0.6000	0.5100	0.6000	+87.500%	2,033	17,367	-98.333%
2026-07-17	0.3600	0.4700	0.3200	0.3200	-34.694%	6	18,653	-96.875%
2026-07-16	0.4900	0.4900	0.4900	0.4900	-19.672%	35	18,658	-97.959%
2026-07-15	0.6200	0.6200	0.5900	0.6100	+5.172%	2,124	18,655	-98.361%
2026-07-13	0.6000	0.6100	0.5800	0.5800	-33.333%	3	19,919	-98.276%
2026-07-10	0.8700	0.8700	0.8600	0.8700	-18.692%	43	19,919	-98.851%
2026-07-09	1.2500	1.2700	1.0600	1.0700	+17.582%	105	19,917	-99.065%
2026-07-08	1.0000	1.1000	0.9100	0.9100	-14.151%	6	19,956	-98.901%
2026-07-07	1.4100	1.4100	0.9000	1.0600	-27.397%	463	19,958	-99.057%
2026-07-06	1.6800	1.8000	1.4500	1.4600	+23.729%	10	20,193	-99.315%
2026-07-02	1.6700	1.7400	1.1200	1.1800	-38.220%	59	20,209	-99.153%
2026-07-01	2.4300	2.4300	1.8900	1.9100	-38.387%	363	20,209	-99.476%
2026-06-30	3.0800	3.1000	3.0800	3.1000	-3.125%	2	20,228	-99.677%
2026-06-29	3.4000	3.5000	3.1500	3.2000	-13.514%	34	20,226	-99.688%
2026-06-26	3.6500	3.7500	3.6500	3.7000	+7.246%	19	20,221	-99.730%
2026-06-25	2.8500	3.4500	2.8500	3.4500	+16.162%	17	20,221	-99.710%
2026-06-24	3.5500	3.5500	2.9700	2.9700	-23.846%	15	20,224	-99.663%
2026-06-23	3.2200	4.0300	3.2200	3.9000	+2.632%	33	20,217	-99.744%
2026-06-22	4.5900	4.6300	3.7700	3.8000	0.000%	16	20,217	-99.737%
2026-06-18	3.8000	3.8000	3.3500	3.8000	+5.556%	37	19,995	-99.737%
2026-06-17	3.3500	3.8500	3.1500	3.6000	+7.463%	224	19,995	-99.722%
2026-06-16	3.5800	3.5800	3.3500	3.3500	-6.944%	9	19,995	-99.701%
2026-06-15	3.6000	3.6000	3.6000	3.6000	+5.882%	4	19,995	-99.722%
2026-06-12	3.2000	3.6500	3.2000	3.4000	+18.881%	16	19,995	-99.706%
2026-06-11	2.8600	2.8600	2.8600	2.8600	+26.549%	1	19,995	-99.650%
2026-06-10	2.3300	2.3300	2.2600	2.2600	-14.068%	36	19,995	-99.558%
2026-06-09	3.3700	3.4000	2.2200	2.6300	-8.042%	33	19,960	-99.620%
2026-06-08	2.4000	2.8600	2.3500	2.8600	+14.400%	4	19,961	-99.650%
2026-06-05	3.1100	3.1100	2.3200	2.5000	-36.869%	29	19,961	-99.600%
2026-06-04	3.1700	3.9600	2.9500	3.9600	-4.578%	92	19,957	-99.747%
2026-06-03	4.3600	4.3600	3.8000	4.1500	+6.410%	685	19,912	-99.759%
2026-06-02	4.3700	4.4400	3.9000	3.9000	-12.360%	24	20,516	-99.744%
2026-06-01	3.3000	4.7000	3.2900	4.4500	+18.667%	7,342	20,533	-99.775%
2026-05-29	4.0000	4.0000	3.5500	3.7500	-6.250%	49	21,915	-99.733%
2026-05-28	3.8000	4.5000	3.8000	4.0000	+8.108%	111	21,945	-99.750%
2026-05-27	3.4000	3.9000	3.1500	3.7000	+13.150%	241	21,938	-99.730%
2026-05-26	2.9100	3.4100	2.9100	3.2700	+24.335%	116	21,784	-99.694%
2026-05-22	2.8100	2.8100	2.6000	2.6300	-1.866%	4	21,776	-99.620%
2026-05-21	2.4400	2.7300	2.4400	2.6800	+8.502%	16	21,775	-99.627%
2026-05-20	2.3000	2.5300	2.3000	2.4700	+41.143%	33	21,775	-99.595%
2026-05-19	1.8200	1.8200	1.7500	1.7500	-16.268%	2	21,762	-99.429%
2026-05-18	2.1300	2.3000	2.0900	2.0900	-11.441%	33	21,762	-99.522%
2026-05-15	2.1000	2.3600	2.1000	2.3600	-12.593%	48	21,762	-99.576%
2026-05-14	3.0000	3.0000	2.7000	2.7000	-8.163%	19	21,744	-99.630%
2026-05-13	2.7200	2.9400	2.6800	2.9400	+26.724%	164	21,677	-99.660%
2026-05-12	2.9100	3.0000	2.3100	2.3200	-26.349%	88	21,677	-99.569%
2026-05-11	2.6000	3.4500	2.6000	3.1500	+28.571%	15,460	21,677	-99.683%
2026-05-08	2.4000	2.4500	2.2100	2.4500	-3.543%	31	11,192	-99.592%
2026-05-07	2.5100	2.5400	2.3500	2.5400	+17.593%	6,070	11,192	-99.606%
2026-05-06	1.9800	2.2600	1.9800	2.1600	+96.364%	12	5,191	-99.537%
2026-05-05	1.0700	1.1500	1.0700	1.1000	+17.021%	5,156	5,183	-99.091%
2026-05-04	0.9400	0.9400	0.9400	0.9400	+4.444%	1	55	-98.936%
2026-05-01	1.0300	1.0300	0.9000	0.9000	+25.000%	29	49	-98.889%
2026-04-30	0.8400	0.8400	0.7200	0.7200	+9.091%	5	49	-98.611%
2026-04-29	0.6600	0.6600	0.6600	0.6600	-7.042%	10	44	-98.485%
2026-04-28	0.8100	0.8100	0.7100	0.7100	-34.259%	10	54	-98.592%
2026-04-24	1.0800	1.0900	1.0800	1.0800	+1.887%	3	54	-99.074%
2026-04-23	1.0000	1.0600	1.0000	1.0600	-5.357%	9	51	-99.057%
2026-04-22	1.0500	1.1300	1.0500	1.1200	+12.000%	23	52	-99.107%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-2.913%	1	38	-99.000%
2026-04-17	0.9000	1.0500	0.9000	1.0300	+43.056%	4	37	-99.029%
2026-04-16	0.7100	0.7300	0.7100	0.7200	-4.000%	10	35	-98.611%
2026-04-15	0.8200	0.8200	0.7500	0.7500	-20.213%	11	42	-98.667%
2026-04-14	1.0500	1.0500	0.9400	0.9400	+27.027%	2	45	-98.936%
2026-04-13	0.7400	0.7400	0.7400	0.7400	0.000%	1	45	-98.649%
2026-04-10	0.7400	0.7400	0.7400	0.7400	+80.488%	9	46	-98.649%
2026-03-27	0.4100	0.4100	0.4100	0.4100	-31.667%	2	46	-97.561%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-15.493%	1	46	-98.333%
2026-03-13	0.9500	0.9500	0.7100	0.7100	-1.389%	5	46	-98.592%
2026-03-09	0.6900	0.7200	0.6900	0.7200	-7.692%	3	42	-98.611%
2026-03-06	0.8000	0.8000	0.7800	0.7800	-36.066%	3	39	-98.718%
2026-03-04	1.2200	1.2200	1.2200	1.2200	+0.826%	1	36	-99.180%
2026-03-02	1.0600	1.2100	1.0600	1.2100	-1.626%	12	35	-99.174%
2026-02-24	1.2300	1.2300	1.2300	1.2300	+6.034%	1	29	-99.187%
2026-02-23	1.0500	1.1600	1.0500	1.1600	+7.407%	8	28	-99.138%
2026-02-13	1.1100	1.1100	1.0600	1.0800	+11.340%	6	15	-99.074%
2026-02-11	1.0800	1.0800	0.9700	0.9700	+4.301%	2	15	-98.969%
2026-02-06	0.9000	0.9300	0.8000	0.9300	+27.397%	6	15	-98.925%
2026-02-05	0.7400	0.7400	0.7100	0.7300	-41.129%	8	11	-98.630%
2026-02-03	1.1800	1.2400	1.1800	1.2400	-26.190%	4	3	-99.194%
2026-01-21	1.6800	1.6800	1.6800	1.6800	0.000%	1	1	-99.405%