Dark

RIOT20260918C33
RIOT Sep 18 2026 33.00 Call (RIOT260918C00033000)
option OPRA

EOD

Sep 4, 2026

0.0800+166.667%(+0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0800	0.0800	0.0800	0.0800	+166.667%	5	2,011	0.000%
2026-09-03	0.0300	0.0300	0.0300	0.0300	0.000%	2	2,011	+166.667%
2026-08-31	0.0300	0.0300	0.0300	0.0300	0.000%	2	2,011	+166.667%
2026-08-28	0.0300	0.0300	0.0300	0.0300	-75.000%	2	2,013	+166.667%
2026-08-24	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,015	-33.333%
2026-08-21	0.2000	0.2000	0.1200	0.1200	-20.000%	150	2,015	-33.333%
2026-08-20	0.1500	0.1500	0.1500	0.1500	+400.000%	1	1,982	-46.667%
2026-08-19	0.0300	0.0300	0.0300	0.0300	-76.923%	1	1,982	+166.667%
2026-08-18	0.1300	0.1300	0.1300	0.1300	+30.000%	2	1,982	-38.462%
2026-08-17	0.0800	0.1000	0.0800	0.1000	-58.333%	2	1,984	-20.000%
2026-08-12	0.2400	0.2400	0.2400	0.2400	+26.316%	1	1,985	-66.667%
2026-08-11	0.4000	0.4000	0.1800	0.1900	-5.000%	25	1,986	-57.895%
2026-08-10	0.2600	0.2600	0.2000	0.2000	-52.381%	8	1,980	-60.000%
2026-08-07	0.4500	0.4500	0.4000	0.4200	-44.737%	82	1,976	-80.952%
2026-08-05	1.1000	1.1000	0.7600	0.7600	+2.703%	2	1,925	-89.474%
2026-08-04	0.6200	0.7600	0.6000	0.7400	+32.143%	705	1,925	-89.189%
2026-08-03	0.5600	0.5600	0.5600	0.5600	+3.704%	1	1,226	-85.714%
2026-07-31	0.5400	0.5400	0.5400	0.5400	-33.333%	1	1,226	-85.185%
2026-07-30	0.5800	1.0100	0.5800	0.8100	+44.643%	5	1,226	-90.123%
2026-07-28	0.5600	0.5600	0.5600	0.5600	-30.864%	1	1,224	-85.714%
2026-07-27	0.9200	0.9200	0.8100	0.8100	-20.588%	7	1,225	-90.123%
2026-07-24	1.0200	1.0200	1.0200	1.0200	-32.000%	1	1,219	-92.157%
2026-07-23	1.5500	1.5500	1.5000	1.5000	+27.119%	4	1,218	-94.667%
2026-07-22	1.1800	1.1800	1.1800	1.1800	+66.197%	1	1,214	-93.220%
2026-07-21	0.7100	0.7100	0.7100	0.7100	+51.064%	10	1,214	-88.732%
2026-07-20	0.4200	0.4700	0.4100	0.4700	+27.027%	16	1,224	-82.979%
2026-07-17	0.3400	0.3700	0.3400	0.3700	-17.778%	6	1,222	-78.378%
2026-07-16	0.4600	0.4600	0.4500	0.4500	-25.000%	32	1,221	-82.222%
2026-07-15	0.6500	0.6500	0.5600	0.6000	+13.208%	33	1,243	-86.667%
2026-07-13	0.7000	0.7000	0.5300	0.5300	-32.051%	62	1,212	-84.906%
2026-07-10	0.8100	0.8100	0.7800	0.7800	-33.333%	7	1,212	-89.744%
2026-07-09	1.1700	1.1700	1.1700	1.1700	+44.444%	1	1,211	-93.162%
2026-07-08	0.9000	0.9000	0.8100	0.8100	-14.737%	3	1,210	-90.123%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-6.863%	1	1,211	-91.579%
2026-07-02	1.1900	1.1900	1.0200	1.0200	-44.565%	28	1,219	-92.157%
2026-07-01	1.6000	1.8900	1.6000	1.8400	-32.601%	3	1,219	-95.652%
2026-06-30	2.7300	2.7300	2.7300	2.7300	-4.545%	2	1,218	-97.070%
2026-06-29	3.6000	3.6000	2.8500	2.8600	-20.556%	20	1,216	-97.203%
2026-06-26	3.4500	3.6500	3.4000	3.6000	+12.500%	17	1,215	-97.778%
2026-06-25	2.7300	3.2000	2.7300	3.2000	+6.312%	20	1,225	-97.500%
2026-06-24	3.0100	3.0100	3.0100	3.0100	-13.006%	1	1,245	-97.342%
2026-06-23	2.8700	3.4600	2.8700	3.4600	+1.765%	6	1,245	-97.688%
2026-06-22	4.2500	4.2500	3.4000	3.4000	+0.890%	16	1,244	-97.647%
2026-06-18	3.1000	3.4000	3.1000	3.3700	+1.506%	6	1,158	-97.626%
2026-06-17	3.0000	3.3500	2.8500	3.3200	+0.912%	105	1,158	-97.590%
2026-06-16	3.2500	3.3700	3.1500	3.2900	+2.813%	139	1,158	-97.568%
2026-06-15	3.2300	3.2300	3.2000	3.2000	+9.215%	7	1,130	-97.500%
2026-06-11	2.5000	2.9300	2.5000	2.9300	+40.191%	42	1,130	-97.270%
2026-06-10	1.9600	2.0900	1.9600	2.0900	-2.336%	20	1,120	-96.172%
2026-06-09	2.6000	2.6000	2.1400	2.1400	-8.936%	3	1,100	-96.262%
2026-06-08	2.3500	2.3500	2.3500	2.3500	+8.295%	1	1,097	-96.596%
2026-06-05	2.6300	2.6600	2.0500	2.1700	-38.873%	27	1,096	-96.313%
2026-06-04	3.3500	3.5500	3.3500	3.5500	-4.054%	511	1,086	-97.746%
2026-06-03	3.7500	3.7500	3.6500	3.7000	+7.246%	19	706	-97.838%
2026-06-02	3.4500	3.4500	3.4500	3.4500	-12.658%	1	706	-97.681%
2026-06-01	4.2400	4.2400	3.9500	3.9500	+12.216%	493	706	-97.975%
2026-05-29	3.7400	3.7400	3.5200	3.5200	-13.086%	3	305	-97.727%
2026-05-28	4.0800	4.1000	4.0500	4.0500	+11.878%	15	304	-98.025%
2026-05-27	3.0200	3.7500	3.0200	3.6200	+18.689%	80	292	-97.790%
2026-05-26	3.0500	3.0500	3.0500	3.0500	+17.761%	5	222	-97.377%
2026-05-22	2.4100	2.5900	2.4100	2.5900	+29.500%	6	222	-96.911%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+16.959%	2	223	-96.000%
2026-05-19	1.8000	1.8000	1.7100	1.7100	-7.568%	23	221	-95.322%
2026-05-18	1.8500	1.8500	1.8500	1.8500	-12.736%	1	221	-95.676%
2026-05-15	2.0500	2.1200	2.0300	2.1200	-16.863%	16	221	-96.226%
2026-05-14	2.5500	2.5500	2.5500	2.5500	-3.774%	5	210	-96.863%
2026-05-13	2.6500	2.6500	2.6500	2.6500	-9.556%	8	210	-96.981%
2026-05-11	2.9300	2.9300	2.9300	2.9300	+26.293%	1	210	-97.270%
2026-05-08	2.1100	2.3200	2.0800	2.3200	+4.036%	99	209	-96.552%
2026-05-07	2.1000	2.3400	2.1000	2.2300	+13.198%	37	182	-96.413%
2026-05-06	1.8000	2.0300	1.8000	1.9700	+64.167%	75	167	-95.939%
2026-05-05	1.0000	1.2000	1.0000	1.2000	+39.535%	27	133	-93.333%
2026-05-01	0.8600	0.8600	0.8600	0.8600	+43.333%	1	116	-90.698%
2026-04-30	0.6000	0.6000	0.6000	0.6000	+15.385%	1	116	-86.667%
2026-04-29	0.5200	0.5200	0.5200	0.5200	-17.460%	2	116	-84.615%
2026-04-28	0.6600	0.6600	0.6300	0.6300	-37.624%	5	114	-87.302%
2026-04-24	0.9900	1.0100	0.9900	1.0100	-1.942%	2	117	-92.079%
2026-04-23	1.0300	1.0800	1.0300	1.0300	+19.767%	5	115	-92.233%
2026-04-20	0.9300	0.9800	0.8600	0.8600	-16.505%	15	116	-90.698%
2026-04-17	0.9300	1.0300	0.9300	1.0300	+56.061%	31	115	-92.233%
2026-04-16	0.6700	0.6700	0.6600	0.6600	-2.941%	3	85	-87.879%
2026-04-15	0.6800	0.6800	0.6800	0.6800	-28.421%	2	88	-88.235%
2026-04-14	0.9500	0.9500	0.9500	0.9500	+41.791%	1	90	-91.579%
2026-04-13	0.6900	0.6900	0.6700	0.6700	-10.667%	24	91	-88.060%
2026-03-13	0.7600	0.7600	0.7500	0.7500	+11.940%	38	114	-89.333%
2026-03-09	0.6600	0.6700	0.6600	0.6700	-39.640%	13	77	-88.060%
2026-03-02	1.1000	1.1300	1.0900	1.1100	+1.835%	112	64	-92.793%
2026-02-23	1.0900	1.0900	1.0900	1.0900	+19.780%	1	11	-92.661%
2026-02-17	0.9100	0.9100	0.9100	0.9100	+13.750%	1	11	-91.209%
2026-02-12	0.8000	0.8000	0.8000	0.8000	-13.043%	1	10	-90.000%
2026-02-09	0.9400	0.9400	0.9200	0.9200	+24.324%	7	10	-91.304%
2026-02-06	0.8500	0.8500	0.7400	0.7400	-49.315%	4	5	-89.189%
2026-01-27	1.4600	1.4600	1.4600	1.4600	0.000%	1	1	-94.521%