Dark

RIOT20260918P13
RIOT Sep 18 2026 13.00 Put (RIOT260918P00013000)
option OPRA

EOD

Sep 10, 2026

0.0200+100.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0200	0.0200	0.0200	0.0200	+100.000%	1	7,496	0.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	-75.000%	2	7,496	+100.000%
2026-09-08	0.0200	0.0400	0.0200	0.0400	+100.000%	2	7,498	-50.000%
2026-09-03	0.0200	0.0300	0.0200	0.0200	-60.000%	17	7,499	0.000%
2026-09-01	0.0300	0.0500	0.0300	0.0500	+150.000%	143	7,512	-60.000%
2026-08-31	0.0400	0.0600	0.0200	0.0200	-66.667%	78	7,511	0.000%
2026-08-28	0.0600	0.0600	0.0600	0.0600	+50.000%	1	7,518	-66.667%
2026-08-27	0.0400	0.0400	0.0400	0.0400	-33.333%	50	7,518	-50.000%
2026-08-26	0.0600	0.0600	0.0600	0.0600	+50.000%	4	7,533	-66.667%
2026-08-25	0.0400	0.0400	0.0400	0.0400	-42.857%	1	7,531	-50.000%
2026-08-24	0.0500	0.0800	0.0500	0.0700	-36.364%	33	7,531	-71.429%
2026-08-21	0.0900	0.1100	0.0900	0.1100	+37.500%	14	7,538	-81.818%
2026-08-20	0.1000	0.1000	0.0800	0.0800	+60.000%	3	7,534	-75.000%
2026-08-19	0.1700	0.1900	0.0500	0.0500	-64.286%	36	7,534	-60.000%
2026-08-18	0.1100	0.1400	0.1100	0.1400	+40.000%	41	7,568	-85.714%
2026-08-17	0.1300	0.1300	0.1000	0.1000	-41.176%	18	7,528	-80.000%
2026-08-14	0.1600	0.1800	0.1600	0.1700	+6.250%	13	7,545	-88.235%
2026-08-13	0.1200	0.1600	0.1100	0.1600	+45.455%	76	7,534	-87.500%
2026-08-12	0.1300	0.1500	0.0600	0.1100	-26.667%	21	7,544	-81.818%
2026-08-11	0.1100	0.2500	0.1100	0.1500	-46.429%	37	7,546	-86.667%
2026-08-10	0.2700	0.2800	0.2300	0.2800	+16.667%	348	7,541	-92.857%
2026-08-07	0.3000	0.3000	0.2400	0.2400	-11.111%	16	7,539	-91.667%
2026-08-06	0.2700	0.2700	0.2700	0.2700	+8.000%	3	7,544	-92.593%
2026-08-03	0.2500	0.2500	0.2500	0.2500	-44.444%	1	7,544	-92.000%
2026-07-31	0.3400	0.4600	0.3400	0.4500	+2.273%	9,138	7,545	-95.556%
2026-07-30	0.4400	0.4400	0.4400	0.4400	0.000%	3	531	-95.455%
2026-07-28	0.4400	0.4400	0.4400	0.4400	+18.919%	2	531	-95.455%
2026-07-27	0.3700	0.3700	0.3700	0.3700	+8.824%	2	533	-94.595%
2026-07-22	0.3400	0.3400	0.3400	0.3400	-15.000%	11	533	-94.118%
2026-07-21	0.4000	0.4000	0.4000	0.4000	-33.333%	2	534	-95.000%
2026-07-20	0.5600	0.6000	0.5600	0.6000	-7.692%	43	534	-96.667%
2026-07-16	0.5600	0.6500	0.5500	0.6500	+25.000%	31	491	-96.923%
2026-07-15	0.5200	0.5200	0.5200	0.5200	+8.333%	10	487	-96.154%
2026-07-14	0.4800	0.4800	0.4800	0.4800	-4.000%	1	477	-95.833%
2026-07-13	0.5000	0.5000	0.5000	0.5000	+2.041%	5	476	-96.000%
2026-07-10	0.4900	0.4900	0.4900	0.4900	+8.889%	2	481	-95.918%
2026-07-09	0.4500	0.4500	0.4500	0.4500	-6.250%	1	481	-95.556%
2026-07-07	0.4300	0.5600	0.4200	0.4800	+26.316%	554	482	-95.833%
2026-07-06	0.3800	0.4300	0.3600	0.3800	-15.556%	257	482	-94.737%
2026-07-02	0.3700	0.4800	0.3700	0.4500	+40.625%	99	466	-95.556%
2026-07-01	0.3200	0.3200	0.3200	0.3200	+28.000%	1	466	-93.750%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-3.846%	5	466	-92.000%
2026-06-26	0.3100	0.3100	0.2600	0.2600	-10.345%	2	470	-92.308%
2026-06-25	0.2700	0.3100	0.2700	0.2900	+20.833%	12	470	-93.103%
2026-06-23	0.3000	0.3000	0.2300	0.2400	0.000%	15	470	-91.667%
2026-06-22	0.2400	0.2400	0.2400	0.2400	-7.692%	4	472	-91.667%
2026-06-18	0.2600	0.2600	0.2600	0.2600	0.000%	4	480	-92.308%
2026-06-17	0.3100	0.3100	0.2600	0.2600	-42.222%	2	480	-92.308%
2026-06-16	0.4500	0.4500	0.4500	0.4500	+32.353%	1	480	-95.556%
2026-06-15	0.3400	0.3400	0.3400	0.3400	-20.930%	2	480	-94.118%
2026-06-11	0.4700	0.4700	0.3800	0.4300	-4.444%	15	480	-95.349%
2026-06-10	0.4500	0.4500	0.4500	0.4500	-2.174%	1	490	-95.556%
2026-06-08	0.4600	0.4600	0.4600	0.4600	-4.167%	1	491	-95.652%
2026-06-05	0.4800	0.4800	0.4800	0.4800	+9.091%	30	491	-95.833%
2026-06-04	0.4000	0.4500	0.4000	0.4400	+10.000%	31	461	-95.455%
2026-06-03	0.5000	0.5000	0.4000	0.4000	+5.263%	17	460	-95.000%
2026-06-01	0.3800	0.3800	0.3800	0.3800	-11.628%	30	467	-94.737%
2026-05-29	0.4200	0.4300	0.4100	0.4300	0.000%	54	467	-95.349%
2026-05-28	0.4300	0.4300	0.4300	0.4300	-12.245%	5	453	-95.349%
2026-05-27	0.4700	0.4900	0.4700	0.4900	-2.000%	4	452	-95.918%
2026-05-26	0.5000	0.5000	0.5000	0.5000	-5.660%	5	453	-96.000%
2026-05-22	0.5200	0.5400	0.5200	0.5300	-18.462%	16	449	-96.226%
2026-05-19	0.7000	0.7500	0.6500	0.6500	+1.563%	11	447	-96.923%
2026-05-15	0.6400	0.6400	0.6400	0.6400	+10.345%	1	441	-96.875%
2026-05-14	0.6300	0.6300	0.5600	0.5800	+3.571%	14	441	-96.552%
2026-05-11	0.6200	0.6200	0.5300	0.5600	-23.288%	16	431	-96.429%
2026-05-07	0.7300	0.7300	0.7300	0.7300	+10.606%	5	421	-97.260%
2026-05-06	0.7500	0.7500	0.6600	0.6600	-31.250%	5	421	-96.970%
2026-05-05	1.0400	1.0500	0.9600	0.9600	-17.949%	152	422	-97.917%
2026-05-04	1.1700	1.1700	1.1200	1.1700	0.000%	9	415	-98.291%
2026-05-01	1.2100	1.2100	1.0600	1.1700	-23.026%	63	372	-98.291%
2026-04-30	1.5200	1.5200	1.5200	1.5200	-19.577%	1	372	-98.684%
2026-04-29	1.6400	1.8900	1.6400	1.8900	+25.166%	12	373	-98.942%
2026-04-28	1.5000	1.6000	1.5000	1.5100	+18.898%	87	378	-98.675%
2026-04-27	1.2800	1.3400	1.2600	1.2700	-1.550%	31	337	-98.425%
2026-04-24	1.2600	1.3400	1.2600	1.2900	+3.200%	6	332	-98.450%
2026-04-23	1.2500	1.2500	1.2500	1.2500	-6.015%	1	331	-98.400%
2026-04-22	1.3700	1.4100	1.3200	1.3300	-8.276%	56	331	-98.496%
2026-04-21	1.4100	1.4500	1.3700	1.4500	+9.848%	11	333	-98.621%
2026-04-20	1.4000	1.4000	1.3200	1.3200	+10.000%	2	333	-98.485%
2026-04-17	1.2000	1.2000	1.2000	1.2000	-29.412%	150	332	-98.333%
2026-04-16	1.6300	1.7500	1.5800	1.7000	+17.241%	232	411	-98.824%
2026-04-15	1.4900	1.5000	1.4500	1.4500	+6.618%	4	268	-98.621%
2026-04-14	1.3300	1.3600	1.3300	1.3600	-13.376%	26	269	-98.529%
2026-04-13	1.6400	1.6400	1.5700	1.5700	-9.249%	8	254	-98.726%
2026-04-10	1.6400	1.7400	1.6400	1.7300	-1.705%	10	252	-98.844%
2026-04-09	1.8300	1.8300	1.7600	1.7600	-6.878%	9	257	-98.864%
2026-04-08	1.9300	1.9900	1.8700	1.8900	-29.478%	4	265	-98.942%
2026-04-06	2.7700	2.7700	2.6800	2.6800	-9.459%	5	263	-99.254%
2026-04-01	3.0200	3.0200	2.9600	2.9600	-8.923%	5	264	-99.324%
2026-03-31	3.4000	3.4800	3.2500	3.2500	+1.881%	7	262	-99.385%
2026-03-30	3.2000	3.3000	3.1900	3.1900	+5.629%	42	256	-99.373%
2026-03-27	3.0200	3.0200	3.0200	3.0200	+11.852%	1	245	-99.338%
2026-03-26	2.6100	2.7000	2.6100	2.7000	+14.407%	4	244	-99.259%
2026-03-25	2.3600	2.3600	2.3600	2.3600	-8.527%	2	244	-99.153%
2026-03-23	2.5600	2.6800	2.5600	2.5800	-11.034%	6	243	-99.225%
2026-03-19	2.9000	2.9000	2.9000	2.9000	+3.571%	30	242	-99.310%
2026-03-18	2.6300	2.8000	2.6300	2.8000	+7.692%	4	212	-99.286%
2026-03-17	2.6000	2.6000	2.6000	2.6000	-0.763%	1	211	-99.231%
2026-03-16	2.6200	2.6200	2.6200	2.6200	-1.132%	1	211	-99.237%
2026-03-12	2.7900	2.7900	2.6500	2.6500	+1.145%	101	212	-99.245%
2026-03-09	2.7100	2.7700	2.6200	2.6200	-3.321%	3	229	-99.237%
2026-03-06	2.6900	2.7100	2.6900	2.7100	+17.826%	2	228	-99.262%
2026-03-05	2.1500	2.3800	2.1500	2.3000	+5.991%	110	227	-99.130%
2026-03-04	2.1000	2.1700	2.1000	2.1700	-14.902%	2	227	-99.078%
2026-03-03	2.3500	2.5500	2.3500	2.5500	+18.605%	9	226	-99.216%
2026-03-02	2.2600	2.2600	2.1400	2.1500	+0.939%	10	226	-99.070%
2026-02-26	2.1300	2.1300	2.1300	2.1300	+0.948%	5	232	-99.061%
2026-02-25	2.1100	2.1100	2.1100	2.1100	-10.593%	6	226	-99.052%
2026-02-24	2.3600	2.3600	2.3600	2.3600	-19.454%	1	226	-99.153%
2026-02-12	2.9300	2.9300	2.9300	2.9300	+8.519%	2	225	-99.317%
2026-02-10	2.6500	2.7000	2.6100	2.7000	-12.052%	9	224	-99.259%
2026-02-09	3.0700	3.0700	3.0700	3.0700	0.000%	1	229	-99.349%
2026-02-06	3.1500	3.1500	3.0300	3.0700	-15.427%	31	229	-99.349%
2026-02-05	3.0800	3.6300	3.0800	3.6300	+26.042%	4	207	-99.449%
2026-02-04	2.6800	3.0500	2.6800	2.8800	+15.663%	198	206	-99.306%
2026-02-03	2.4900	2.4900	2.4900	2.4900	+9.211%	1	12	-99.197%
2026-01-29	2.2800	2.2800	2.2800	2.2800	+11.220%	3	11	-99.123%
2026-01-23	2.0500	2.0500	2.0500	2.0500	+3.535%	1	8	-99.024%
2026-01-20	1.9800	1.9800	1.9800	1.9800	0.000%	6	7	-98.990%
2026-01-16	1.9800	1.9800	1.9800	1.9800	0.000%	1	0	-98.990%