Dark

RIOT20260918P18
RIOT Sep 18 2026 18.00 Put (RIOT260918P00018000)
option OPRA

EOD

Sep 10, 2026

0.1000+11.111%(+0.0100)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.1400	0.0600	0.1000	+11.111%	100	6,817	0.000%
2026-09-09	0.0800	0.1000	0.0700	0.0900	+12.500%	44	6,778	+11.111%
2026-09-08	0.1500	0.1500	0.0700	0.0800	-55.556%	1,244	6,798	+25.000%
2026-09-04	0.2500	0.3000	0.1600	0.1800	-40.000%	1,655	6,395	-44.444%
2026-09-03	0.7800	0.8200	0.2800	0.3000	-63.855%	294	6,395	-66.667%
2026-09-02	1.4000	1.4000	0.8200	0.8300	-29.661%	143	6,446	-87.952%
2026-09-01	1.0500	1.3100	1.0500	1.1800	+43.902%	193	6,440	-91.525%
2026-08-31	1.0200	1.1700	0.8200	0.8200	-10.870%	184	6,479	-87.805%
2026-08-28	0.6800	0.9600	0.6500	0.9200	+76.923%	3,862	6,535	-89.130%
2026-08-27	0.5300	0.6100	0.4000	0.5200	-16.129%	101	4,470	-80.769%
2026-08-26	0.6100	0.7700	0.5800	0.6200	+14.815%	592	4,480	-83.871%
2026-08-25	1.0000	1.0000	0.5400	0.5400	-43.158%	347	4,551	-81.481%
2026-08-24	1.0600	1.0800	0.7500	0.9500	-9.524%	313	4,444	-89.474%
2026-08-21	0.6000	1.1400	0.5700	1.0500	+32.911%	264	4,403	-90.476%
2026-08-20	1.0400	1.0400	0.7900	0.7900	-41.045%	114	4,375	-87.342%
2026-08-19	1.5600	1.7300	1.1000	1.3400	-4.286%	106	4,334	-92.537%
2026-08-18	1.1600	1.4000	1.1000	1.4000	+27.273%	1,672	4,336	-92.857%
2026-08-17	1.3100	1.3100	1.0300	1.1000	-17.293%	216	3,065	-90.909%
2026-08-14	1.5600	1.6300	1.3100	1.3300	-8.276%	128	2,907	-92.481%
2026-08-13	1.1400	1.4600	1.0100	1.4500	+29.464%	157	2,861	-93.103%
2026-08-12	0.9800	1.1200	0.9200	1.1200	-18.841%	932	2,738	-91.071%
2026-08-11	0.6800	1.4400	0.6800	1.3800	-22.034%	800	2,356	-92.754%
2026-08-10	1.5000	1.7700	1.4800	1.7700	+22.917%	120	1,999	-94.350%
2026-08-07	1.5000	1.5000	1.4100	1.4400	+9.924%	13	2,013	-93.056%
2026-08-06	1.2000	1.3100	1.1800	1.3100	-6.429%	194	2,003	-92.366%
2026-08-05	1.2800	1.4000	1.1200	1.4000	-7.285%	617	1,826	-92.857%
2026-08-04	1.6700	1.6800	1.3700	1.5100	+2.721%	1,060	1,749	-93.377%
2026-08-03	1.8100	1.8100	1.4700	1.4700	-13.529%	8	1,068	-93.197%
2026-07-31	1.2800	1.7700	1.2800	1.7000	+22.302%	20	1,063	-94.118%
2026-07-30	1.9500	1.9500	1.3900	1.3900	-36.239%	195	1,059	-92.806%
2026-07-29	1.6600	2.1800	1.6600	2.1800	+31.325%	7	1,071	-95.413%
2026-07-28	1.9800	1.9800	1.6500	1.6600	+24.812%	20	1,066	-93.976%
2026-07-24	1.3500	1.3500	1.3200	1.3300	+15.652%	6	1,058	-92.481%
2026-07-23	1.1500	1.1800	1.1500	1.1500	-14.815%	27	1,054	-91.304%
2026-07-22	1.4800	1.4800	1.3500	1.3500	-34.783%	32	1,033	-92.593%
2026-07-20	2.3500	2.3700	2.0700	2.0700	-21.887%	16	1,033	-95.169%
2026-07-17	2.5500	2.6600	2.4100	2.6500	+1.145%	222	1,029	-96.226%
2026-07-16	2.5000	2.6200	2.4900	2.6200	+21.860%	4	1,131	-96.183%
2026-07-15	2.0900	2.1500	2.0200	2.1500	+7.500%	50	1,128	-95.349%
2026-07-14	2.0000	2.0000	2.0000	2.0000	-8.676%	3	1,089	-95.000%
2026-07-13	2.1900	2.1900	2.1900	2.1900	+15.263%	1	1,086	-95.434%
2026-07-10	1.9000	1.9000	1.9000	1.9000	+10.465%	6	1,087	-94.737%
2026-07-09	1.7200	1.7200	1.7200	1.7200	-14.851%	4	1,087	-94.186%
2026-07-08	1.9900	2.1500	1.9900	2.0200	+6.878%	15	1,087	-95.050%
2026-07-07	2.0000	2.0100	1.8300	1.8900	+25.166%	24	1,080	-94.709%
2026-07-06	1.5500	1.5500	1.5100	1.5100	-13.218%	3	1,091	-93.377%
2026-07-02	1.4100	1.7400	1.4100	1.7400	+34.884%	38	1,059	-94.253%
2026-07-01	1.1500	1.2900	1.1500	1.2900	+35.789%	52	1,059	-92.248%
2026-06-30	0.9500	0.9500	0.9500	0.9500	-5.941%	1	1,010	-89.474%
2026-06-29	0.9800	1.0100	0.9400	1.0100	+8.602%	190	1,009	-90.099%
2026-06-26	0.8500	0.9300	0.8500	0.9300	-7.000%	2	913	-89.247%
2026-06-25	1.0400	1.0400	1.0000	1.0000	+1.010%	106	913	-90.000%
2026-06-24	0.8900	0.9900	0.8900	0.9900	+26.923%	3	887	-89.899%
2026-06-23	0.7800	0.7800	0.7800	0.7800	-2.500%	30	884	-87.179%
2026-06-22	0.7500	0.8000	0.7500	0.8000	-14.894%	21	914	-87.500%
2026-06-18	0.9000	0.9400	0.9000	0.9400	+3.297%	225	716	-89.362%
2026-06-16	0.9500	0.9500	0.9100	0.9100	-4.211%	7	716	-89.011%
2026-06-15	1.0200	1.0200	0.9500	0.9500	-19.492%	81	774	-89.474%
2026-06-12	1.1800	1.1800	1.1800	1.1800	-18.056%	2	774	-91.525%
2026-06-09	1.4400	1.4400	1.4400	1.4400	+8.271%	1	774	-93.056%
2026-06-08	1.4500	1.4500	1.3300	1.3300	-15.287%	22	774	-92.481%
2026-06-05	1.5500	1.5700	1.5400	1.5700	+18.045%	7	756	-93.631%
2026-06-04	1.2400	1.3300	1.2400	1.3300	+23.148%	2	751	-92.481%
2026-06-03	1.0800	1.0800	1.0800	1.0800	-5.263%	40	751	-90.741%
2026-06-02	1.1300	1.1400	1.1200	1.1400	-5.785%	34	767	-91.228%
2026-06-01	1.2500	1.2500	1.2000	1.2100	+7.080%	5	733	-91.736%
2026-05-28	1.3000	1.3000	1.1300	1.1300	-13.740%	4	736	-91.150%
2026-05-27	1.4200	1.4700	1.2700	1.3100	-10.884%	81	732	-92.366%
2026-05-26	1.4700	1.4700	1.4700	1.4700	-5.161%	4	686	-93.197%
2026-05-22	1.5700	1.5800	1.5500	1.5500	-7.186%	5	690	-93.548%
2026-05-21	1.6700	1.6700	1.6700	1.6700	-10.215%	2	690	-94.012%
2026-05-20	1.8700	1.8700	1.8500	1.8600	-10.145%	3	690	-94.624%
2026-05-19	2.1500	2.2400	2.0700	2.0700	-0.957%	8	682	-95.169%
2026-05-18	1.9500	2.0900	1.9500	2.0900	+11.765%	20	682	-95.215%
2026-05-15	1.8700	1.8700	1.8700	1.8700	+10.651%	1	682	-94.652%
2026-05-14	1.8000	1.8000	1.6900	1.6900	-12.887%	338	679	-94.083%
2026-05-12	1.9100	1.9600	1.9100	1.9400	+15.476%	4	420	-94.845%
2026-05-11	1.6700	1.7000	1.6100	1.6800	-8.197%	48	420	-94.048%
2026-05-08	1.9100	1.9100	1.8200	1.8300	-9.852%	53	410	-94.536%
2026-05-07	2.0500	2.0500	1.9000	2.0300	+4.103%	53	401	-95.074%
2026-05-06	2.1000	2.1500	1.9500	1.9500	-29.856%	78	400	-94.872%
2026-05-05	2.8500	2.9200	2.7800	2.7800	-13.125%	55	389	-96.403%
2026-05-04	3.2500	3.2500	3.2000	3.2000	-3.030%	12	393	-96.875%
2026-05-01	3.2500	3.5000	3.0500	3.3000	-18.317%	87	376	-96.970%
2026-04-30	4.0500	4.0500	3.9500	4.0400	-13.118%	50	376	-97.525%
2026-04-29	4.5000	4.7600	4.5000	4.6500	+13.415%	21	382	-97.849%
2026-04-28	4.1000	4.1000	3.9500	4.1000	+17.479%	15	382	-97.561%
2026-04-27	3.4000	3.4900	3.3200	3.4900	+3.561%	47	378	-97.135%
2026-04-23	3.3700	3.3700	3.3700	3.3700	-3.161%	2	378	-97.033%
2026-04-22	3.4800	3.4800	3.4800	3.4800	-6.952%	1	380	-97.126%
2026-04-21	3.6000	3.7500	3.6000	3.7400	+1.081%	95	317	-97.326%
2026-04-20	3.6200	3.7000	3.5500	3.7000	+2.778%	11	317	-97.297%
2026-04-17	3.8000	3.8000	3.5800	3.6000	-14.081%	63	308	-97.222%
2026-04-16	4.1900	4.1900	4.1900	4.1900	+4.750%	1	249	-97.613%
2026-04-15	3.7000	4.1000	3.7000	4.0000	+9.589%	123	248	-97.500%
2026-04-14	3.5000	3.6500	3.4500	3.6500	-12.048%	54	137	-97.260%
2026-04-10	4.2000	4.2000	4.1500	4.1500	-1.190%	3	108	-97.590%
2026-04-09	4.2000	4.2000	4.2000	4.2000	-9.677%	1	106	-97.619%
2026-04-08	4.7500	4.7500	4.6500	4.6500	-21.849%	5	107	-97.849%
2026-04-06	5.9500	5.9500	5.9500	5.9500	-7.031%	6	104	-98.319%
2026-04-01	6.5100	6.5100	6.4000	6.4000	-5.605%	31	98	-98.438%
2026-03-31	7.1300	7.1300	6.7800	6.7800	+14.915%	8	81	-98.525%
2026-03-26	5.9000	5.9000	5.9000	5.9000	-4.839%	24	77	-98.305%
2026-03-23	6.2000	6.2000	6.2000	6.2000	+3.333%	2	67	-98.387%
2026-03-20	6.0000	6.0000	6.0000	6.0000	+4.348%	7	69	-98.333%
2026-03-17	5.7500	5.7500	5.7500	5.7500	0.000%	34	62	-98.261%
2026-03-13	5.7500	5.7500	5.7500	5.7500	+0.174%	2	32	-98.261%
2026-03-10	5.7400	5.7400	5.7400	5.7400	-1.205%	5	30	-98.258%
2026-03-06	6.0000	6.0000	5.8100	5.8100	+20.790%	3	25	-98.279%
2026-03-04	4.8100	4.8100	4.8100	4.8100	-14.413%	3	24	-97.921%
2026-03-03	5.6200	5.6200	5.6200	5.6200	+3.309%	3	24	-98.221%
2026-02-23	5.4400	5.4400	5.4400	5.4400	-11.111%	1	24	-98.162%
2026-02-12	6.1200	6.1200	6.1200	6.1200	-16.164%	1	24	-98.366%
2026-02-05	7.3000	7.3000	7.3000	7.3000	+17.742%	20	23	-98.630%
2026-02-04	6.2000	6.2000	6.2000	6.2000	+11.712%	5	23	-98.387%
2026-01-30	5.5500	5.5500	5.5500	5.5500	+20.130%	3	28	-98.198%
2026-01-23	4.6200	4.6200	4.6200	4.6200	+6.697%	1	28	-97.835%
2026-01-20	4.7000	4.7000	4.3300	4.3300	-3.991%	21	27	-97.691%
2026-01-16	4.5000	4.5100	4.5000	4.5100	0.000%	6	0	-97.783%