Dark

RIOT20260918C35
RIOT Sep 18 2026 35.00 Call (RIOT260918C00035000)
option OPRA

EOD

Sep 9, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,147	0.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	-28.571%	31	2,145	0.000%
2026-09-04	0.0500	0.0700	0.0500	0.0700	+75.000%	3	2,164	-28.571%
2026-09-03	0.0200	0.0400	0.0200	0.0400	+300.000%	2	2,164	+25.000%
2026-09-02	0.0200	0.0200	0.0100	0.0100	-75.000%	2	2,165	+400.000%
2026-09-01	0.0100	0.0400	0.0100	0.0400	+300.000%	12	2,166	+25.000%
2026-08-31	0.0400	0.0400	0.0100	0.0100	-66.667%	16	2,178	+400.000%
2026-08-28	0.0300	0.0300	0.0200	0.0300	-50.000%	202	2,168	+66.667%
2026-08-27	0.0500	0.0600	0.0500	0.0600	-40.000%	10	2,359	-16.667%
2026-08-25	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,369	-50.000%
2026-08-24	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,369	-50.000%
2026-08-21	0.1400	0.1400	0.1000	0.1000	+11.111%	22	2,369	-50.000%
2026-08-20	0.1000	0.1000	0.0900	0.0900	+50.000%	105	2,367	-44.444%
2026-08-19	0.0600	0.0600	0.0600	0.0600	0.000%	1	2,468	-16.667%
2026-08-18	0.0800	0.0800	0.0600	0.0600	-40.000%	95	2,469	-16.667%
2026-08-14	0.0700	0.1000	0.0700	0.1000	-16.667%	2	2,523	-50.000%
2026-08-13	0.1500	0.1500	0.1200	0.1200	-20.000%	7	2,524	-58.333%
2026-08-12	0.1500	0.1500	0.1500	0.1500	0.000%	50	2,527	-66.667%
2026-08-11	0.3100	0.3100	0.0800	0.1500	-25.000%	65	2,577	-66.667%
2026-08-10	0.1900	0.2000	0.1400	0.2000	-31.034%	108	2,607	-75.000%
2026-08-07	0.3000	0.3300	0.2900	0.2900	-34.091%	6	2,690	-82.759%
2026-08-06	0.4400	0.4400	0.4400	0.4400	-12.000%	3	2,692	-88.636%
2026-08-05	0.8800	0.8800	0.4700	0.5000	0.000%	25	2,692	-90.000%
2026-08-04	0.5600	0.5600	0.4900	0.5000	+11.111%	531	2,674	-90.000%
2026-08-03	0.3800	0.4500	0.3800	0.4500	+25.000%	2	2,202	-88.889%
2026-07-31	0.7000	0.7000	0.3600	0.3600	-46.269%	7	2,202	-86.111%
2026-07-30	0.5200	0.6700	0.5200	0.6700	+204.545%	7	2,205	-92.537%
2026-07-29	0.5000	0.5000	0.2200	0.2200	-56.000%	251	2,200	-77.273%
2026-07-28	0.5200	0.5200	0.5000	0.5000	-16.667%	15	2,047	-90.000%
2026-07-27	0.7300	0.7300	0.5400	0.6000	-21.053%	4	2,047	-91.667%
2026-07-24	0.8100	0.8100	0.7600	0.7600	-37.190%	6	2,044	-93.421%
2026-07-23	1.2000	1.3000	1.1500	1.2100	+26.042%	12	2,044	-95.868%
2026-07-22	0.6800	1.0300	0.6800	0.9600	+54.839%	489	2,293	-94.792%
2026-07-21	0.5100	0.6200	0.5100	0.6200	+72.222%	163	2,287	-91.935%
2026-07-20	0.3600	0.3600	0.3600	0.3600	+44.000%	5	2,145	-86.111%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-19.355%	45	2,150	-80.000%
2026-07-16	0.4000	0.4000	0.3100	0.3100	-26.190%	1,006	2,105	-83.871%
2026-07-15	0.5200	0.5200	0.4200	0.4200	-14.286%	3	1,215	-88.095%
2026-07-14	0.6100	0.6100	0.4900	0.4900	+11.364%	12	1,215	-89.796%
2026-07-13	0.5600	0.5600	0.4400	0.4400	-30.159%	97	1,210	-88.636%
2026-07-10	0.6300	0.6300	0.6300	0.6300	-21.250%	10	1,305	-92.063%
2026-07-09	0.8900	0.8900	0.8000	0.8000	+15.942%	9	1,295	-93.750%
2026-07-08	0.7600	0.8000	0.6900	0.6900	-21.591%	22	1,296	-92.754%
2026-07-07	0.6400	0.8800	0.6400	0.8800	-20.000%	24	1,315	-94.318%
2026-07-06	1.0700	1.2800	1.0700	1.1000	+27.907%	35	1,311	-95.455%
2026-07-02	1.0000	1.0000	0.8200	0.8600	-32.813%	48	1,344	-94.186%
2026-07-01	1.7600	1.7600	1.2800	1.2800	-44.348%	116	1,344	-96.094%
2026-06-30	2.3000	2.3000	2.3000	2.3000	-9.804%	1	1,329	-97.826%
2026-06-29	2.7000	2.7000	2.4000	2.5500	-17.742%	96	1,329	-98.039%
2026-06-26	2.8900	3.1000	2.8800	3.1000	+19.231%	30	1,330	-98.387%
2026-06-25	2.0500	2.6300	2.0500	2.6000	+15.556%	44	1,346	-98.077%
2026-06-24	2.5000	2.7000	2.2500	2.2500	-25.000%	26	1,353	-97.778%
2026-06-23	2.8600	3.2500	2.7700	3.0000	+2.389%	148	1,352	-98.333%
2026-06-22	3.4000	3.4000	2.6900	2.9300	+2.807%	87	1,427	-98.294%
2026-06-18	2.6900	3.0000	2.6900	2.8500	+16.327%	93	1,350	-98.246%
2026-06-17	2.7500	2.8000	2.3500	2.4500	-10.909%	90	1,350	-97.959%
2026-06-16	2.7500	2.8800	2.7100	2.7500	+7.004%	152	1,350	-98.182%
2026-06-15	3.1000	3.1000	2.5700	2.5700	+1.581%	181	1,091	-98.054%
2026-06-12	2.5100	2.9000	2.5100	2.5300	+3.689%	11	1,091	-98.024%
2026-06-11	1.8600	2.4400	1.8600	2.4400	+46.988%	17	1,091	-97.951%
2026-06-10	1.9500	1.9500	1.6600	1.6600	-14.433%	43	1,090	-96.988%
2026-06-09	2.2100	2.2200	1.7000	1.9400	-11.818%	123	1,091	-97.423%
2026-06-08	2.2200	2.3600	2.1200	2.2000	+17.021%	31	1,056	-97.727%
2026-06-05	2.2500	2.2700	1.7500	1.8800	-37.333%	57	1,037	-97.340%
2026-06-04	2.6400	3.0000	2.5700	3.0000	-3.226%	8	1,059	-98.333%
2026-06-03	3.1500	3.6000	3.0500	3.1000	+2.310%	37	1,060	-98.387%
2026-06-02	3.7000	3.7000	3.0000	3.0300	-12.428%	69	1,061	-98.350%
2026-06-01	3.0000	3.8400	2.9500	3.4600	+15.333%	29	1,068	-98.555%
2026-05-29	3.0000	3.0000	2.7900	3.0000	-11.765%	36	1,062	-98.333%
2026-05-28	3.0500	3.6000	3.0500	3.4000	+13.712%	258	1,073	-98.529%
2026-05-27	2.6800	2.9900	2.6000	2.9900	+15.891%	36	978	-98.328%
2026-05-26	2.2600	2.5800	2.2600	2.5800	+25.854%	6	965	-98.062%
2026-05-22	2.0800	2.2100	2.0300	2.0500	-0.485%	16	970	-97.561%
2026-05-21	2.0400	2.1500	1.9800	2.0600	+5.641%	87	968	-97.573%
2026-05-20	1.9000	2.0000	1.9000	1.9500	+39.286%	103	968	-97.436%
2026-05-19	1.5800	1.5800	1.3100	1.4000	-13.580%	7	932	-96.429%
2026-05-18	1.7200	1.7200	1.5400	1.6200	-10.989%	55	932	-96.914%
2026-05-15	1.9000	1.9000	1.6700	1.8200	-15.741%	34	932	-97.253%
2026-05-14	2.2000	2.3800	2.1600	2.1600	-7.692%	24	939	-97.685%
2026-05-13	1.9000	2.3400	1.9000	2.3400	+23.158%	24	930	-97.863%
2026-05-12	2.2800	2.2800	1.8500	1.9000	-28.571%	160	930	-97.368%
2026-05-11	2.2600	2.8600	2.0900	2.6600	+48.603%	143	930	-98.120%
2026-05-08	1.8000	1.8100	1.7000	1.7900	-13.942%	522	826	-97.207%
2026-05-07	2.0000	2.0800	1.8500	2.0800	+18.857%	325	774	-97.596%
2026-05-06	1.5200	1.8500	1.5200	1.7500	+76.768%	145	500	-97.143%
2026-05-05	0.9900	0.9900	0.9900	0.9900	+37.500%	2	379	-94.949%
2026-05-04	0.7000	0.7200	0.6800	0.7200	+7.463%	16	377	-93.056%
2026-05-01	0.7800	0.7900	0.6700	0.6700	+17.544%	23	354	-92.537%
2026-04-30	0.5200	0.5800	0.5100	0.5700	+32.558%	45	354	-91.228%
2026-04-29	0.4200	0.4300	0.4200	0.4300	-24.561%	4	368	-88.372%
2026-04-28	0.5600	0.5700	0.5600	0.5700	-24.000%	4	369	-91.228%
2026-04-27	0.7500	0.7500	0.7500	0.7500	-10.714%	1	366	-93.333%
2026-04-24	0.8500	0.8600	0.8000	0.8400	-5.618%	6	365	-94.048%
2026-04-23	0.8600	0.9000	0.8600	0.8900	+4.706%	5	363	-94.382%
2026-04-22	0.8000	0.8700	0.7700	0.8500	+8.974%	59	360	-94.118%
2026-04-20	0.7800	0.7800	0.7800	0.7800	-1.266%	4	329	-93.590%
2026-04-17	0.8100	0.8100	0.7800	0.7900	+41.071%	56	329	-93.671%
2026-04-16	0.5600	0.5600	0.5600	0.5600	-1.754%	2	289	-91.071%
2026-04-15	0.6200	0.6200	0.5700	0.5700	-24.000%	9	288	-91.228%
2026-04-14	0.7000	0.8200	0.7000	0.7500	+31.579%	5	279	-93.333%
2026-04-10	0.5600	0.5700	0.5500	0.5700	+3.636%	37	275	-91.228%
2026-04-09	0.5500	0.5500	0.5500	0.5500	+77.419%	12	247	-90.909%
2026-04-07	0.3100	0.3100	0.3100	0.3100	-13.889%	3	247	-83.871%
2026-03-27	0.3600	0.3600	0.3600	0.3600	-28.000%	3	247	-86.111%
2026-03-25	0.5000	0.5000	0.5000	0.5000	-16.667%	3	244	-90.000%
2026-03-09	0.6000	0.6000	0.6000	0.6000	-6.250%	2	244	-91.667%
2026-03-06	0.6400	0.6400	0.6400	0.6400	-31.183%	4	246	-92.188%
2026-03-04	0.9800	0.9900	0.9300	0.9300	+22.368%	5	243	-94.624%
2026-03-03	0.8700	0.8800	0.7600	0.7600	-21.649%	4	243	-93.421%
2026-03-02	0.9700	0.9700	0.9700	0.9700	-4.902%	3	241	-94.845%
2026-02-24	1.0200	1.0200	1.0200	1.0200	+13.333%	2	241	-95.098%
2026-02-13	0.9500	0.9500	0.9000	0.9000	-4.255%	5	240	-94.444%
2026-02-10	0.9400	0.9400	0.9400	0.9400	+5.618%	4	240	-94.681%
2026-02-09	0.8800	0.8900	0.8800	0.8900	+8.537%	2	240	-94.382%
2026-02-06	0.8900	0.8900	0.8200	0.8200	+51.852%	4	240	-93.902%
2026-02-05	0.5400	0.5400	0.5400	0.5400	-52.212%	200	239	-90.741%
2026-01-30	1.1700	1.1700	1.1300	1.1300	-5.042%	75	264	-95.575%
2026-01-29	1.2000	1.2000	1.1900	1.1900	-16.783%	50	189	-95.798%
2026-01-28	1.4700	1.4800	1.4300	1.4300	+19.167%	51	139	-96.503%
2026-01-27	1.2800	1.2800	1.2000	1.2000	-3.226%	26	140	-95.833%
2026-01-26	1.2000	1.2400	1.2000	1.2400	-22.981%	50	151	-95.968%
2026-01-23	1.6100	1.6100	1.6100	1.6100	+5.921%	1	101	-96.894%
2026-01-21	1.3500	1.5200	1.3500	1.5200	0.000%	104	100	-96.711%