Dark

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

EOD

Jul 24, 2026

1.26-12.500%(-0.18)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.2000	1.3300	1.2000	1.2600	-12.500%	13	17,399	0.000%
2026-07-23	1.5300	1.9100	1.4400	1.4400	+2.857%	156	17,399	-12.500%
2026-07-22	1.1100	1.4000	1.1100	1.4000	+62.791%	77	17,424	-10.000%
2026-07-21	0.8600	0.8600	0.8600	0.8600	+43.333%	2	17,369	+46.512%
2026-07-20	0.5100	0.6000	0.5100	0.6000	+87.500%	2,033	17,367	+110.000%
2026-07-17	0.3600	0.4700	0.3200	0.3200	-34.694%	6	18,653	+293.750%
2026-07-16	0.4900	0.4900	0.4900	0.4900	-19.672%	35	18,658	+157.143%
2026-07-15	0.6200	0.6200	0.5900	0.6100	+5.172%	2,124	18,655	+106.557%
2026-07-13	0.6000	0.6100	0.5800	0.5800	-33.333%	3	19,919	+117.241%
2026-07-10	0.8700	0.8700	0.8600	0.8700	-18.692%	43	19,919	+44.828%
2026-07-09	1.2500	1.2700	1.0600	1.0700	+17.582%	105	19,917	+17.757%
2026-07-08	1.0000	1.1000	0.9100	0.9100	-14.151%	6	19,956	+38.462%
2026-07-07	1.4100	1.4100	0.9000	1.0600	-27.397%	463	19,958	+18.868%
2026-07-06	1.6800	1.8000	1.4500	1.4600	+23.729%	10	20,193	-13.699%
2026-07-02	1.6700	1.7400	1.1200	1.1800	-38.220%	59	20,209	+6.780%
2026-07-01	2.4300	2.4300	1.8900	1.9100	-38.387%	363	20,209	-34.031%
2026-06-30	3.0800	3.1000	3.0800	3.1000	-3.125%	2	20,228	-59.355%
2026-06-29	3.4000	3.5000	3.1500	3.2000	-13.514%	34	20,226	-60.625%
2026-06-26	3.6500	3.7500	3.6500	3.7000	+7.246%	19	20,221	-65.946%
2026-06-25	2.8500	3.4500	2.8500	3.4500	+16.162%	17	20,221	-63.478%
2026-06-24	3.5500	3.5500	2.9700	2.9700	-23.846%	15	20,224	-57.576%
2026-06-23	3.2200	4.0300	3.2200	3.9000	+2.632%	33	20,217	-67.692%
2026-06-22	4.5900	4.6300	3.7700	3.8000	0.000%	16	20,217	-66.842%
2026-06-18	3.8000	3.8000	3.3500	3.8000	+5.556%	37	19,995	-66.842%
2026-06-17	3.3500	3.8500	3.1500	3.6000	+7.463%	224	19,995	-65.000%
2026-06-16	3.5800	3.5800	3.3500	3.3500	-6.944%	9	19,995	-62.388%
2026-06-15	3.6000	3.6000	3.6000	3.6000	+5.882%	4	19,995	-65.000%
2026-06-12	3.2000	3.6500	3.2000	3.4000	+18.881%	16	19,995	-62.941%
2026-06-11	2.8600	2.8600	2.8600	2.8600	+26.549%	1	19,995	-55.944%
2026-06-10	2.3300	2.3300	2.2600	2.2600	-14.068%	36	19,995	-44.248%
2026-06-09	3.3700	3.4000	2.2200	2.6300	-8.042%	33	19,960	-52.091%
2026-06-08	2.4000	2.8600	2.3500	2.8600	+14.400%	4	19,961	-55.944%
2026-06-05	3.1100	3.1100	2.3200	2.5000	-36.869%	29	19,961	-49.600%
2026-06-04	3.1700	3.9600	2.9500	3.9600	-4.578%	92	19,957	-68.182%
2026-06-03	4.3600	4.3600	3.8000	4.1500	+6.410%	685	19,912	-69.639%
2026-06-02	4.3700	4.4400	3.9000	3.9000	-12.360%	24	20,516	-67.692%
2026-06-01	3.3000	4.7000	3.2900	4.4500	+18.667%	7,342	20,533	-71.685%
2026-05-29	4.0000	4.0000	3.5500	3.7500	-6.250%	49	21,915	-66.400%
2026-05-28	3.8000	4.5000	3.8000	4.0000	+8.108%	111	21,945	-68.500%
2026-05-27	3.4000	3.9000	3.1500	3.7000	+13.150%	241	21,938	-65.946%
2026-05-26	2.9100	3.4100	2.9100	3.2700	+24.335%	116	21,784	-61.468%
2026-05-22	2.8100	2.8100	2.6000	2.6300	-1.866%	4	21,776	-52.091%
2026-05-21	2.4400	2.7300	2.4400	2.6800	+8.502%	16	21,775	-52.985%
2026-05-20	2.3000	2.5300	2.3000	2.4700	+41.143%	33	21,775	-48.988%
2026-05-19	1.8200	1.8200	1.7500	1.7500	-16.268%	2	21,762	-28.000%
2026-05-18	2.1300	2.3000	2.0900	2.0900	-11.441%	33	21,762	-39.713%
2026-05-15	2.1000	2.3600	2.1000	2.3600	-12.593%	48	21,762	-46.610%
2026-05-14	3.0000	3.0000	2.7000	2.7000	-8.163%	19	21,744	-53.333%
2026-05-13	2.7200	2.9400	2.6800	2.9400	+26.724%	164	21,677	-57.143%
2026-05-12	2.9100	3.0000	2.3100	2.3200	-26.349%	88	21,677	-45.690%
2026-05-11	2.6000	3.4500	2.6000	3.1500	+28.571%	15,460	21,677	-60.000%
2026-05-08	2.4000	2.4500	2.2100	2.4500	-3.543%	31	11,192	-48.571%
2026-05-07	2.5100	2.5400	2.3500	2.5400	+17.593%	6,070	11,192	-50.394%
2026-05-06	1.9800	2.2600	1.9800	2.1600	+96.364%	12	5,191	-41.667%
2026-05-05	1.0700	1.1500	1.0700	1.1000	+17.021%	5,156	5,183	+14.545%
2026-05-04	0.9400	0.9400	0.9400	0.9400	+4.444%	1	55	+34.043%
2026-05-01	1.0300	1.0300	0.9000	0.9000	+25.000%	29	49	+40.000%
2026-04-30	0.8400	0.8400	0.7200	0.7200	+9.091%	5	49	+75.000%
2026-04-29	0.6600	0.6600	0.6600	0.6600	-7.042%	10	44	+90.909%
2026-04-28	0.8100	0.8100	0.7100	0.7100	-34.259%	10	54	+77.465%
2026-04-24	1.0800	1.0900	1.0800	1.0800	+1.887%	3	54	+16.667%
2026-04-23	1.0000	1.0600	1.0000	1.0600	-5.357%	9	51	+18.868%
2026-04-22	1.0500	1.1300	1.0500	1.1200	+12.000%	23	52	+12.500%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-2.913%	1	38	+26.000%
2026-04-17	0.9000	1.0500	0.9000	1.0300	+43.056%	4	37	+22.330%
2026-04-16	0.7100	0.7300	0.7100	0.7200	-4.000%	10	35	+75.000%
2026-04-15	0.8200	0.8200	0.7500	0.7500	-20.213%	11	42	+68.000%
2026-04-14	1.0500	1.0500	0.9400	0.9400	+27.027%	2	45	+34.043%
2026-04-13	0.7400	0.7400	0.7400	0.7400	0.000%	1	45	+70.270%
2026-04-10	0.7400	0.7400	0.7400	0.7400	+80.488%	9	46	+70.270%
2026-03-27	0.4100	0.4100	0.4100	0.4100	-31.667%	2	46	+207.317%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-15.493%	1	46	+110.000%
2026-03-13	0.9500	0.9500	0.7100	0.7100	-1.389%	5	46	+77.465%
2026-03-09	0.6900	0.7200	0.6900	0.7200	-7.692%	3	42	+75.000%
2026-03-06	0.8000	0.8000	0.7800	0.7800	-36.066%	3	39	+61.538%
2026-03-04	1.2200	1.2200	1.2200	1.2200	+0.826%	1	36	+3.279%
2026-03-02	1.0600	1.2100	1.0600	1.2100	-1.626%	12	35	+4.132%
2026-02-24	1.2300	1.2300	1.2300	1.2300	+6.034%	1	29	+2.439%
2026-02-23	1.0500	1.1600	1.0500	1.1600	+7.407%	8	28	+8.621%
2026-02-13	1.1100	1.1100	1.0600	1.0800	+11.340%	6	15	+16.667%
2026-02-11	1.0800	1.0800	0.9700	0.9700	+4.301%	2	15	+29.897%
2026-02-06	0.9000	0.9300	0.8000	0.9300	+27.397%	6	15	+35.484%
2026-02-05	0.7400	0.7400	0.7100	0.7300	-41.129%	8	11	+72.603%
2026-02-03	1.1800	1.2400	1.1800	1.2400	-26.190%	4	3	+1.613%
2026-01-21	1.6800	1.6800	1.6800	1.6800	0.000%	1	1	-25.000%