Dark

RIOT20260918P11
RIOT Sep 18 2026 11.00 Put (RIOT260918P00011000)
option OPRA

EOD

Sep 4, 2026

0.0300+200.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0300	0.0300	0.0300	0.0300	+200.000%	2	2,643	0.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	-66.667%	2	2,643	+200.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	+200.000%	2	2,645	0.000%
2026-08-28	0.0100	0.0100	0.0100	0.0100	-50.000%	5	2,645	+200.000%
2026-08-24	0.0200	0.0200	0.0200	0.0200	-33.333%	13	2,645	+50.000%
2026-08-21	0.0400	0.0500	0.0300	0.0300	-50.000%	2,001	2,642	0.000%
2026-08-20	0.0600	0.0600	0.0600	0.0600	+20.000%	2	1,235	-50.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,236	-40.000%
2026-08-11	0.0500	0.0600	0.0500	0.0500	-44.444%	5	1,234	-40.000%
2026-08-10	0.1200	0.1200	0.0900	0.0900	0.000%	12	1,238	-66.667%
2026-08-07	0.1300	0.1300	0.0900	0.0900	-10.000%	321	1,230	-66.667%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-47.368%	7	1,235	-70.000%
2026-08-04	0.1800	0.1900	0.1800	0.1900	+5.556%	3	1,235	-84.211%
2026-08-03	0.2600	0.2600	0.1800	0.1800	-18.182%	2	1,234	-83.333%
2026-07-31	0.1600	0.2200	0.1600	0.2200	+22.222%	8	1,234	-86.364%
2026-07-30	0.2700	0.2700	0.1800	0.1800	+12.500%	2	1,234	-83.333%
2026-07-28	0.1600	0.1600	0.1600	0.1600	+6.667%	1	1,234	-81.250%
2026-07-27	0.1900	0.1900	0.1500	0.1500	-16.667%	12	1,233	-80.000%
2026-07-24	0.1500	0.1800	0.1500	0.1800	+20.000%	6	1,243	-83.333%
2026-07-23	0.1800	0.1800	0.1500	0.1500	-16.667%	11	1,244	-80.000%
2026-07-21	0.1800	0.1800	0.1800	0.1800	-37.931%	15	1,253	-83.333%
2026-07-17	0.2600	0.2900	0.2600	0.2900	-3.333%	2	1,253	-89.655%
2026-07-16	0.2600	0.3100	0.2400	0.3000	+11.111%	140	1,253	-90.000%
2026-07-15	0.2400	0.2700	0.2100	0.2700	-3.571%	118	1,248	-88.889%
2026-07-13	0.2700	0.2800	0.2300	0.2800	+7.692%	5	1,256	-89.286%
2026-07-10	0.2600	0.2600	0.2600	0.2600	-3.704%	1	1,253	-88.462%
2026-07-07	0.2600	0.2700	0.2600	0.2700	+22.727%	12	1,252	-88.889%
2026-07-02	0.2200	0.2200	0.2200	0.2200	+69.231%	1	1,250	-86.364%
2026-06-29	0.1700	0.1700	0.1300	0.1300	-27.778%	638	1,250	-76.923%
2026-06-25	0.1800	0.2400	0.1800	0.1800	+5.882%	3	1,269	-83.333%
2026-06-24	0.2300	0.2300	0.1700	0.1700	+41.667%	2	1,269	-82.353%
2026-06-23	0.1700	0.1700	0.1200	0.1200	-14.286%	2	1,269	-75.000%
2026-06-22	0.1500	0.1500	0.1400	0.1400	-6.667%	29	1,269	-78.571%
2026-06-18	0.1500	0.1500	0.1500	0.1500	0.000%	8	1,279	-80.000%
2026-06-17	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,279	-80.000%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-33.333%	3	1,279	-85.000%
2026-06-12	0.3000	0.3000	0.3000	0.3000	+20.000%	2	1,279	-90.000%
2026-06-10	0.2500	0.2500	0.2500	0.2500	-10.714%	15	1,279	-88.000%
2026-06-09	0.2700	0.2900	0.2400	0.2800	0.000%	55	1,294	-89.286%
2026-06-08	0.2600	0.2800	0.2600	0.2800	0.000%	5	1,301	-89.286%
2026-06-05	0.3600	0.3600	0.2800	0.2800	0.000%	21	1,302	-89.286%
2026-05-28	0.2800	0.2800	0.2800	0.2800	-20.000%	1	1,297	-89.286%
2026-05-27	0.2800	0.3500	0.2800	0.3500	+12.903%	3	1,297	-91.429%
2026-05-26	0.3100	0.3100	0.3100	0.3100	-11.429%	25	1,298	-90.323%
2026-05-21	0.3500	0.3500	0.3500	0.3500	-2.778%	4	1,298	-91.429%
2026-05-20	0.3400	0.3600	0.3400	0.3600	-10.000%	3	1,298	-91.667%
2026-05-18	0.3800	0.4000	0.3800	0.4000	+14.286%	6	1,297	-92.500%
2026-05-13	0.3600	0.3600	0.3500	0.3500	-14.634%	2	1,297	-91.429%
2026-05-11	0.3500	0.4100	0.3500	0.4100	+2.500%	26	1,297	-92.683%
2026-05-07	0.4000	0.4000	0.4000	0.4000	-11.111%	3	1,298	-92.500%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-30.769%	1	1,301	-93.333%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-8.451%	8	1,301	-95.385%
2026-05-01	0.5900	0.7300	0.5900	0.7100	-16.471%	19	1,296	-95.775%
2026-04-30	0.8700	0.8700	0.8500	0.8500	-22.727%	2	1,296	-96.471%
2026-04-29	1.0700	1.1300	1.0700	1.1000	+19.565%	17	1,294	-97.273%
2026-04-28	0.9200	0.9200	0.9200	0.9200	+21.053%	1	1,292	-96.739%
2026-04-24	0.7700	0.8300	0.7600	0.7600	+1.333%	53	1,292	-96.053%
2026-04-22	0.7700	0.7700	0.7500	0.7500	-8.537%	15	1,293	-96.000%
2026-04-17	0.8400	0.9300	0.8200	0.8200	-20.388%	16	1,289	-96.341%
2026-04-16	1.0200	1.0300	1.0000	1.0300	+9.574%	15	1,290	-97.087%
2026-04-15	0.8800	0.9400	0.8700	0.9400	+25.333%	52	1,293	-96.809%
2026-04-14	0.8200	0.9400	0.7500	0.7500	-21.875%	35	1,334	-96.000%
2026-04-13	0.9800	0.9800	0.9200	0.9600	-6.796%	27	1,337	-96.875%
2026-04-10	1.0200	1.0400	1.0200	1.0300	-2.830%	8	1,357	-97.087%
2026-04-09	1.0600	1.0600	1.0600	1.0600	-7.018%	2	1,358	-97.170%
2026-04-08	1.1900	1.2000	1.1400	1.1400	-27.848%	35	1,358	-97.368%
2026-04-07	1.5800	1.5800	1.5800	1.5800	-9.714%	1	1,355	-98.101%
2026-04-06	1.7900	1.7900	1.7100	1.7500	-8.377%	10	1,355	-98.286%
2026-04-02	2.1700	2.1700	1.9100	1.9100	-3.046%	13	1,353	-98.429%
2026-04-01	1.9300	1.9700	1.8900	1.9700	-12.444%	21	1,353	-98.477%
2026-03-31	2.2500	2.2800	2.2500	2.2500	0.000%	77	1,352	-98.667%
2026-03-30	2.2000	2.2500	2.1200	2.2500	+15.385%	10	1,283	-98.667%
2026-03-27	1.9400	1.9500	1.9400	1.9500	+11.429%	1,141	1,276	-98.462%
2026-03-26	1.7500	1.7500	1.7500	1.7500	+19.863%	1	156	-98.286%
2026-03-25	1.5400	1.5400	1.4600	1.4600	-13.609%	14	156	-97.945%
2026-03-23	1.6400	1.6900	1.6400	1.6900	+1.198%	69	150	-98.225%
2026-03-16	1.6700	1.6700	1.6700	1.6700	-4.023%	1	82	-98.204%
2026-03-13	1.7400	1.7400	1.7400	1.7400	-2.247%	15	81	-98.276%
2026-03-09	1.7800	1.7800	1.7800	1.7800	+1.136%	1	69	-98.315%
2026-03-06	1.7600	1.7600	1.7600	1.7600	+17.333%	1	68	-98.295%
2026-03-03	1.5100	1.6100	1.5000	1.5000	+8.696%	42	68	-98.000%
2026-03-02	1.4400	1.4400	1.3600	1.3800	+3.759%	7	34	-97.826%
2026-02-25	1.3300	1.3300	1.3300	1.3300	-11.921%	2	28	-97.744%
2026-02-24	1.5000	1.5100	1.5000	1.5100	+2.027%	2	28	-98.013%
2026-02-20	1.4800	1.4800	1.4800	1.4800	-20.430%	1	28	-97.973%
2026-02-11	1.8600	1.8600	1.8600	1.8600	+6.897%	2	27	-98.387%
2026-02-10	1.8300	1.8300	1.7400	1.7400	-19.444%	10	25	-98.276%
2026-02-05	2.1600	2.1600	2.1600	2.1600	+9.645%	4	20	-98.611%
2026-02-04	1.9200	1.9700	1.9200	1.9700	+34.932%	2	16	-98.477%
2026-01-27	1.4600	1.4600	1.4600	1.4600	+0.690%	5	14	-97.945%
2026-01-26	1.4700	1.4700	1.4500	1.4500	-1.361%	4	9	-97.931%
2026-01-22	1.4700	1.4700	1.4700	1.4700	0.000%	5	5	-97.959%