Dark

RIOT20260918P10
RIOT Sep 18 2026 10.00 Put (RIOT260918P00010000)
option OPRA

EOD

Jul 24, 2026

0.1000-9.091%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1000	0.1000	0.1000	0.1000	-9.091%	3	797	0.000%
2026-07-23	0.1200	0.1500	0.1100	0.1100	-31.250%	82	797	-9.091%
2026-07-21	0.1600	0.1600	0.1600	0.1600	0.000%	5	796	-37.500%
2026-07-20	0.2000	0.2000	0.1600	0.1600	-30.435%	2	796	-37.500%
2026-07-17	0.2500	0.2500	0.2300	0.2300	+15.000%	19	797	-56.522%
2026-07-16	0.2100	0.2200	0.1600	0.2000	+25.000%	143	800	-50.000%
2026-07-15	0.1800	0.1900	0.1500	0.1600	-20.000%	118	795	-37.500%
2026-07-13	0.1400	0.2000	0.1400	0.2000	+33.333%	194	797	-50.000%
2026-07-10	0.1700	0.2100	0.1400	0.1500	-11.765%	188	801	-33.333%
2026-07-09	0.1400	0.1900	0.1100	0.1700	-5.556%	180	806	-41.176%
2026-07-02	0.1800	0.1800	0.1800	0.1800	+28.571%	20	800	-44.444%
2026-07-01	0.1400	0.1400	0.1400	0.1400	-48.148%	2	800	-28.571%
2026-06-29	0.2000	0.2700	0.1000	0.2700	+170.000%	28	798	-62.963%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-33.333%	1	786	0.000%
2026-06-25	0.1400	0.2100	0.1400	0.1500	+25.000%	3	786	-33.333%
2026-06-24	0.1200	0.1200	0.1200	0.1200	+20.000%	16	787	-16.667%
2026-06-23	0.1100	0.1100	0.1000	0.1000	-16.667%	26	787	0.000%
2026-06-17	0.1300	0.1300	0.1200	0.1200	+20.000%	11	787	-16.667%
2026-06-16	0.1400	0.1400	0.1000	0.1000	-44.444%	20	787	0.000%
2026-06-15	0.1500	0.1800	0.1500	0.1800	-14.286%	50	791	-44.444%
2026-06-09	0.2000	0.2200	0.1800	0.2100	-30.000%	71	791	-52.381%
2026-06-01	0.2900	0.3000	0.2900	0.3000	+57.895%	2	792	-66.667%
2026-05-29	0.1900	0.1900	0.1900	0.1900	-26.923%	11	792	-47.368%
2026-05-28	0.2500	0.2600	0.2200	0.2600	+13.043%	10	792	-61.538%
2026-05-26	0.2200	0.2300	0.2200	0.2300	-8.000%	2	786	-56.522%
2026-05-22	0.2000	0.2500	0.2000	0.2500	-7.407%	3	788	-60.000%
2026-05-20	0.2700	0.2700	0.2700	0.2700	-15.625%	1	790	-62.963%
2026-05-19	0.3200	0.3200	0.3200	0.3200	+28.000%	12	779	-68.750%
2026-05-14	0.2700	0.2700	0.2500	0.2500	-16.667%	21	779	-60.000%
2026-05-13	0.2800	0.3400	0.2800	0.3000	+11.111%	3	776	-66.667%
2026-05-12	0.2700	0.2700	0.2700	0.2700	-15.625%	1	776	-62.963%
2026-05-07	0.3200	0.3200	0.3200	0.3200	+3.226%	5	776	-68.750%
2026-05-06	0.3300	0.3300	0.3000	0.3100	-26.190%	18	776	-67.742%
2026-05-05	0.4200	0.4300	0.4200	0.4200	-14.286%	21	772	-76.190%
2026-05-04	0.4900	0.4900	0.4900	0.4900	-2.000%	2	783	-79.592%
2026-05-01	0.6500	0.6500	0.4800	0.5000	-30.556%	4	783	-80.000%
2026-04-30	0.7200	0.7200	0.7200	0.7200	-7.692%	2	783	-86.111%
2026-04-29	0.6300	0.8400	0.6300	0.7800	+18.182%	9	781	-87.179%
2026-04-28	0.6600	0.6600	0.6600	0.6600	+13.793%	1	782	-84.848%
2026-04-24	0.5600	0.6300	0.5600	0.5800	0.000%	63	782	-82.759%
2026-04-23	0.5500	0.5900	0.5500	0.5800	-3.333%	23	781	-82.759%
2026-04-22	0.6500	0.6500	0.6000	0.6000	-3.226%	2	760	-83.333%
2026-04-21	0.6000	0.6200	0.6000	0.6200	+14.815%	11	761	-83.871%
2026-04-20	0.5400	0.5400	0.5400	0.5400	-27.027%	1	760	-81.481%
2026-04-16	0.7400	0.7700	0.7300	0.7400	+8.824%	77	761	-86.486%
2026-04-15	0.6600	0.7400	0.6600	0.6800	+9.677%	63	790	-85.294%
2026-04-14	0.6800	0.6800	0.6200	0.6200	-12.676%	60	820	-83.871%
2026-04-13	0.8300	0.8300	0.7100	0.7100	-10.127%	42	770	-85.915%
2026-04-10	0.8000	0.8000	0.7700	0.7900	0.000%	97	741	-87.342%
2026-04-09	0.8700	0.8700	0.7900	0.7900	-10.227%	22	739	-87.342%
2026-04-08	0.9700	0.9700	0.8500	0.8800	-26.667%	55	728	-88.636%
2026-04-07	1.3500	1.3600	1.2000	1.2000	-7.692%	86	705	-91.667%
2026-04-06	1.3600	1.3600	1.3000	1.3000	-12.752%	17	673	-92.308%
2026-04-02	1.4600	1.4900	1.4600	1.4900	-0.667%	3	668	-93.289%
2026-04-01	1.4800	1.5200	1.4800	1.5000	-18.478%	30	668	-93.333%
2026-03-31	1.7900	1.8400	1.7900	1.8400	+18.710%	5	678	-94.565%
2026-03-27	1.5200	1.5500	1.5200	1.5500	+33.621%	16	682	-93.548%
2026-03-25	1.1600	1.1600	1.1600	1.1600	-6.452%	1	680	-91.379%
2026-03-23	1.3900	1.3900	1.2400	1.2400	-15.068%	18	680	-91.935%
2026-03-20	1.4100	1.4600	1.4100	1.4600	+5.036%	62	675	-93.151%
2026-03-19	1.4500	1.4500	1.3900	1.3900	+2.963%	80	675	-92.806%
2026-03-18	1.3500	1.4000	1.3500	1.3500	+3.846%	3	600	-92.593%
2026-03-17	1.3000	1.3000	1.3000	1.3000	-1.515%	1	599	-92.308%
2026-03-16	1.3200	1.3200	1.3200	1.3200	+9.091%	1	598	-92.424%
2026-03-13	1.2400	1.2400	1.2100	1.2100	-11.029%	28	598	-91.736%
2026-03-12	1.3600	1.3600	1.3600	1.3600	+3.030%	1	595	-92.647%
2026-03-11	1.3200	1.3200	1.3200	1.3200	+1.538%	1	594	-92.424%
2026-03-10	1.2800	1.3000	1.2400	1.3000	-7.143%	12	594	-92.308%
2026-03-09	1.4000	1.4000	1.4000	1.4000	+1.449%	2	583	-92.857%
2026-03-06	1.3000	1.3800	1.3000	1.3800	+25.455%	2	583	-92.754%
2026-03-05	1.1000	1.1000	1.1000	1.1000	-3.509%	1	583	-90.909%
2026-03-04	1.2000	1.2300	1.1400	1.1400	-8.065%	9	582	-91.228%
2026-03-03	1.3200	1.3200	1.2400	1.2400	+10.714%	2	575	-91.935%
2026-03-02	1.1200	1.1200	1.1200	1.1200	0.000%	2	574	-91.071%
2026-02-27	1.1200	1.1200	1.1200	1.1200	-9.677%	1	574	-91.071%
2026-02-26	1.2400	1.2400	1.2400	1.2400	+18.095%	1	573	-91.935%
2026-02-25	1.0500	1.0500	1.0500	1.0500	-13.223%	6	574	-90.476%
2026-02-24	1.2100	1.2100	1.2100	1.2100	-3.968%	1	574	-91.736%
2026-02-23	1.2600	1.2600	1.2600	1.2600	-8.696%	9	573	-92.063%
2026-02-13	1.4400	1.4400	1.3800	1.3800	-4.828%	4	563	-92.754%
2026-02-11	1.4500	1.4500	1.4500	1.4500	+5.072%	1	563	-93.103%
2026-02-10	1.4000	1.4000	1.3800	1.3800	-9.804%	2	564	-92.754%
2026-02-09	1.5300	1.5300	1.5300	1.5300	-3.165%	5	566	-93.464%
2026-02-06	1.5800	1.5800	1.5800	1.5800	-18.135%	9	566	-93.671%
2026-02-05	1.6500	1.9300	1.6500	1.9300	+22.152%	36	566	-94.819%
2026-02-04	1.5200	1.5800	1.5200	1.5800	+18.797%	315	600	-93.671%
2026-02-03	1.3300	1.3300	1.3300	1.3300	+0.758%	35	399	-92.481%
2026-01-30	1.1500	1.3200	1.1500	1.3200	+21.101%	2	364	-92.424%
2026-01-29	1.0900	1.0900	1.0900	1.0900	+6.863%	3	363	-90.826%
2026-01-28	1.0200	1.0200	1.0200	1.0200	-10.526%	10	360	-90.196%
2026-01-26	1.0000	1.1400	1.0000	1.1400	-1.724%	11	354	-91.228%
2026-01-22	1.1100	1.1600	1.1100	1.1600	+0.870%	2	347	-91.379%
2026-01-21	1.1500	1.1500	1.1500	1.1500	+11.650%	1	346	-91.304%
2026-01-16	1.1200	1.1200	1.0300	1.0300	-14.167%	600	636	-90.291%
2026-01-14	1.0500	1.2000	1.0500	1.2000	+0.840%	210	636	-91.667%
2026-01-13	1.2200	1.2200	1.1900	1.1900	-4.800%	2	826	-91.597%
2026-01-12	1.2500	1.2500	1.2500	1.2500	-14.966%	10	824	-92.000%
2026-01-06	1.4500	1.4700	1.4500	1.4700	0.000%	600	814	-93.197%
2026-01-05	1.4700	1.4700	1.4700	1.4700	-13.018%	1	214	-93.197%
2026-01-02	1.6900	1.6900	1.6900	1.6900	-3.429%	1	214	-94.083%
2025-12-29	1.7500	1.7500	1.7500	1.7500	+4.167%	200	213	-94.286%
2025-12-26	1.6800	1.6800	1.6800	1.6800	0.000%	5	13	-94.048%
2025-12-24	1.6800	1.6800	1.6800	1.6800	+1.818%	5	3	-94.048%
2025-12-23	1.6500	1.6500	1.6500	1.6500	+3.125%	1	3	-93.939%
2025-12-22	1.6700	1.6700	1.6000	1.6000	-5.882%	2	1	-93.750%
2025-12-15	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	-94.118%