Dark

RIOT20260918C34
RIOT Sep 18 2026 34.00 Call (RIOT260918C00034000)
option OPRA

EOD

Sep 10, 2026

0.0600+50.000%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0600	0.0200	0.0600	+50.000%	4	1,225	0.000%
2026-09-04	0.0200	0.0400	0.0200	0.0400	+33.333%	6	1,223	+50.000%
2026-09-03	0.0300	0.0300	0.0300	0.0300	+200.000%	1	1,223	+100.000%
2026-09-02	0.0100	0.0100	0.0100	0.0100	-83.333%	1	1,224	+500.000%
2026-08-28	0.0600	0.0600	0.0600	0.0600	0.000%	5	1,224	0.000%
2026-08-27	0.0600	0.0600	0.0600	0.0600	-25.000%	1	1,224	0.000%
2026-08-25	0.0800	0.0800	0.0800	0.0800	-11.111%	14	1,224	-25.000%
2026-08-24	0.0200	0.0900	0.0200	0.0900	-35.714%	3	1,224	-33.333%
2026-08-21	0.1800	0.1800	0.1400	0.1400	+133.333%	15	1,222	-57.143%
2026-08-19	0.0800	0.0800	0.0600	0.0600	-45.455%	3	1,212	0.000%
2026-08-14	0.1100	0.1100	0.1100	0.1100	+10.000%	6	1,215	-45.455%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-50.000%	5	1,221	-40.000%
2026-08-12	0.2000	0.2000	0.2000	0.2000	+17.647%	1	1,226	-70.000%
2026-08-11	0.2000	0.2000	0.1500	0.1700	-75.362%	5	1,226	-64.706%
2026-08-05	0.9700	0.9800	0.6900	0.6900	+40.816%	189	1,228	-91.304%
2026-07-31	0.4900	0.4900	0.4900	0.4900	-34.667%	1	1,296	-87.755%
2026-07-30	0.7500	0.7500	0.7500	0.7500	+114.286%	4	1,296	-92.000%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-64.286%	2	1,294	-82.857%
2026-07-24	0.9800	0.9800	0.9800	0.9800	-26.866%	2	1,296	-93.878%
2026-07-23	1.3400	1.3400	1.3400	1.3400	+25.234%	1	1,296	-95.522%
2026-07-22	1.0500	1.0700	1.0500	1.0700	+205.714%	2	1,297	-94.393%
2026-07-17	0.3500	0.3500	0.3500	0.3500	-36.364%	1	1,297	-82.857%
2026-07-15	0.5800	0.5800	0.4900	0.5500	+10.000%	32	1,297	-89.091%
2026-07-14	0.5000	0.5000	0.5000	0.5000	+2.041%	2	1,328	-88.000%
2026-07-13	0.6200	0.6200	0.4900	0.4900	-32.877%	2	1,330	-87.755%
2026-07-10	0.7300	0.7300	0.7300	0.7300	-24.742%	20	1,331	-91.781%
2026-07-09	0.9700	0.9700	0.9700	0.9700	+29.333%	1	1,351	-93.814%
2026-07-08	0.7500	0.7500	0.7500	0.7500	-21.053%	10	1,351	-92.000%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-24.000%	1	1,351	-93.684%
2026-07-06	1.2500	1.2500	1.2500	1.2500	+37.363%	6	1,352	-95.200%
2026-07-02	0.9700	0.9700	0.9100	0.9100	-35.000%	43	1,377	-93.407%
2026-07-01	1.7700	1.7700	1.4000	1.4000	-40.678%	105	1,377	-95.714%
2026-06-30	2.4200	2.4500	2.3300	2.3600	-10.943%	416	1,629	-97.458%
2026-06-29	2.6700	2.6700	2.6400	2.6500	-18.462%	17	1,607	-97.736%
2026-06-26	3.1000	3.2500	3.1000	3.2500	+10.544%	20	1,621	-98.154%
2026-06-25	2.2300	2.9400	1.9500	2.9400	-9.538%	32	1,620	-97.959%
2026-06-24	3.2500	3.2500	3.2500	3.2500	-7.143%	1	1,617	-98.154%
2026-06-23	3.3500	3.5000	3.3500	3.5000	+14.754%	10	1,617	-98.286%
2026-06-16	3.0000	3.0500	2.9300	3.0500	+4.096%	359	1,617	-98.033%
2026-06-15	2.9000	2.9300	2.9000	2.9300	-4.248%	3	1,408	-97.952%
2026-06-12	2.7100	3.0600	2.7100	3.0600	+17.692%	3	1,408	-98.039%
2026-06-11	2.0400	2.6000	2.0400	2.6000	+18.721%	65	1,408	-97.692%
2026-06-09	2.1900	2.1900	2.1900	2.1900	-9.504%	1	1,355	-97.260%
2026-06-08	2.4100	2.4200	2.4100	2.4200	+22.222%	3	1,356	-97.521%
2026-06-05	2.6000	2.6000	1.9500	1.9800	-39.077%	47	1,354	-96.970%
2026-06-04	2.8800	3.2500	2.8500	3.2500	-1.515%	8	1,339	-98.154%
2026-06-03	4.0000	4.0000	3.3000	3.3000	+10.000%	3	1,339	-98.182%
2026-06-02	3.8000	3.8000	3.0000	3.0000	-22.078%	28	1,339	-98.000%
2026-06-01	3.0500	4.0800	3.0500	3.8500	+18.462%	19	1,327	-98.442%
2026-05-29	3.2500	3.2600	3.0000	3.2500	-13.564%	122	1,327	-98.154%
2026-05-28	3.5500	3.9500	3.5500	3.7600	+19.365%	109	1,410	-98.404%
2026-05-27	2.9400	3.1500	2.9400	3.1500	+8.621%	4	1,319	-98.095%
2026-05-26	2.8100	2.9400	2.7800	2.9000	+26.638%	177	1,320	-97.931%
2026-05-22	2.1800	2.3500	2.1800	2.2900	+1.778%	18	1,155	-97.380%
2026-05-21	2.1500	2.3100	2.1500	2.2500	+7.143%	718	1,164	-97.333%
2026-05-20	2.1000	2.1000	2.1000	2.1000	+32.075%	1	1,164	-97.143%
2026-05-19	1.4600	1.5900	1.4600	1.5900	-15.873%	4	569	-96.226%
2026-05-15	1.8600	1.8900	1.8600	1.8900	-23.482%	33	569	-96.825%
2026-05-14	2.3300	2.4700	2.3300	2.4700	-3.137%	9	536	-97.571%
2026-05-13	2.2800	2.5500	2.2800	2.5500	+18.056%	18	517	-97.647%
2026-05-12	2.3400	2.3400	2.1600	2.1600	-19.703%	9	517	-97.222%
2026-05-11	2.7300	2.7300	2.6900	2.6900	+38.660%	7	517	-97.770%
2026-05-08	1.9500	1.9800	1.9400	1.9400	-12.217%	22	513	-96.907%
2026-05-07	2.1200	2.2100	2.0200	2.2100	+20.109%	434	491	-97.285%
2026-05-06	1.7700	1.8900	1.7200	1.8400	+148.649%	13	81	-96.739%
2026-05-04	0.7400	0.7400	0.7400	0.7400	-6.329%	1	81	-91.892%
2026-05-01	0.8700	0.8700	0.7700	0.7900	+41.071%	17	75	-92.405%
2026-04-30	0.5500	0.5600	0.5500	0.5600	+19.149%	3	75	-89.286%
2026-04-29	0.4800	0.4800	0.4700	0.4700	-20.339%	3	75	-87.234%
2026-04-28	0.6100	0.6200	0.5800	0.5900	-31.395%	17	76	-89.831%
2026-04-27	0.8700	0.8800	0.8600	0.8600	-2.273%	3	59	-93.023%
2026-04-24	0.9200	0.9200	0.8700	0.8800	-2.222%	14	61	-93.182%
2026-04-23	0.9300	0.9300	0.9000	0.9000	+11.111%	8	70	-93.333%
2026-04-20	0.8100	0.8100	0.8100	0.8100	-5.814%	6	66	-92.593%
2026-04-17	0.8000	0.8600	0.8000	0.8600	+40.984%	2	62	-93.023%
2026-04-16	0.6100	0.6100	0.6000	0.6100	-1.613%	5	61	-90.164%
2026-04-15	0.6200	0.6300	0.6200	0.6200	-25.301%	11	56	-90.323%
2026-04-14	0.9000	0.9000	0.8300	0.8300	+36.066%	5	45	-92.771%
2026-04-13	0.6100	0.6100	0.6100	0.6100	+1.667%	2	44	-90.164%
2026-04-10	0.6400	0.6400	0.6000	0.6000	+9.091%	37	42	-90.000%
2026-04-08	0.4500	0.5500	0.4500	0.5500	-8.333%	8	15	-89.091%
2026-03-26	0.6000	0.6000	0.6000	0.6000	-15.493%	2	14	-90.000%
2026-03-10	0.7100	0.7100	0.7100	0.7100	-20.225%	1	14	-91.549%
2026-03-05	0.9500	0.9500	0.8900	0.8900	-16.822%	3	13	-93.258%
2026-03-04	1.0700	1.0700	1.0700	1.0700	0.000%	1	12	-94.393%
2026-03-02	1.0300	1.0700	1.0300	1.0700	+7.000%	2	11	-94.393%
2026-02-23	1.0200	1.0200	1.0000	1.0000	+1.010%	2	9	-94.000%
2026-02-09	0.9900	0.9900	0.9900	0.9900	+30.263%	8	7	-93.939%
2026-02-06	0.7700	0.7700	0.7600	0.7600	-45.714%	2	3	-92.105%
2026-01-28	1.4000	1.4000	1.4000	1.4000	+4.478%	1	1	-95.714%
2026-01-27	1.3400	1.3400	1.3400	1.3400	0.000%	1	1	-95.522%