Dark

RIOT20260918P20
RIOT Sep 18 2026 20.00 Put (RIOT260918P00020000)
option OPRA

EOD

Jul 24, 2026

2.30+20.419%(+0.39)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.0000	2.3000	2.0000	2.3000	+20.419%	25	1,246	0.000%
2026-07-23	2.0200	2.0200	1.7500	1.9100	-7.282%	49	1,239	+20.419%
2026-07-22	2.2400	2.2400	2.0000	2.0600	-20.155%	29	1,214	+11.650%
2026-07-21	2.8000	2.8000	2.4600	2.5800	-27.731%	206	1,209	-10.853%
2026-07-17	4.2500	4.2500	3.5700	3.5700	-2.459%	12	1,379	-35.574%
2026-07-16	3.5800	3.7000	3.5500	3.6600	+24.915%	26	1,379	-37.158%
2026-07-15	2.9300	2.9300	2.9300	2.9300	-5.484%	1	1,372	-21.502%
2026-07-14	2.6500	3.1000	2.6500	3.1000	-2.208%	9	1,372	-25.806%
2026-07-13	2.9700	3.1800	2.9700	3.1700	+13.214%	12	1,367	-27.445%
2026-07-10	2.9000	2.9000	2.8000	2.8000	+9.804%	55	1,372	-17.857%
2026-07-09	2.6500	2.6500	2.3800	2.5500	-10.211%	126	1,389	-9.804%
2026-07-08	2.7000	2.9900	2.7000	2.8400	+9.231%	33	1,372	-19.014%
2026-07-07	2.5400	3.0000	2.5300	2.6000	+18.182%	129	1,368	-11.538%
2026-07-06	2.2000	2.2000	1.9800	2.2000	-16.981%	59	1,384	+4.545%
2026-07-02	2.1400	2.7000	2.0400	2.6500	+29.902%	84	1,399	-13.208%
2026-07-01	1.7500	2.0400	1.7500	2.0400	+51.111%	21	1,399	+12.745%
2026-06-29	1.2600	1.5000	1.2600	1.3500	+0.746%	19	1,399	+70.370%
2026-06-26	1.6100	1.6100	1.3400	1.3400	-10.667%	12	1,393	+71.642%
2026-06-25	1.4700	1.6200	1.4700	1.5000	0.000%	20	1,400	+53.333%
2026-06-24	1.3000	1.5000	1.3000	1.5000	+23.967%	8	1,400	+53.333%
2026-06-23	1.3200	1.3200	1.2100	1.2100	+0.833%	116	1,392	+90.083%
2026-06-22	1.1800	1.2000	1.1300	1.2000	-13.669%	19	1,386	+91.667%
2026-06-18	1.3100	1.3900	1.3100	1.3900	+11.200%	174	1,175	+65.468%
2026-06-17	1.3300	1.4000	1.2500	1.2500	-8.759%	41	1,175	+84.000%
2026-06-16	1.4400	1.4400	1.3300	1.3700	-2.143%	11	1,175	+67.883%
2026-06-15	1.5300	1.5300	1.4000	1.4000	-24.324%	93	1,174	+64.286%
2026-06-12	1.8600	1.8600	1.7300	1.8500	-15.138%	18	1,174	+24.324%
2026-06-11	2.1800	2.1800	2.1800	2.1800	-8.403%	1	1,174	+5.505%
2026-06-10	2.0800	2.3800	2.0800	2.3800	+11.737%	37	1,174	-3.361%
2026-06-09	1.9400	2.3900	1.9400	2.1300	+7.576%	76	1,156	+7.981%
2026-06-08	2.0700	2.1600	1.9800	1.9800	-17.842%	25	1,132	+16.162%
2026-06-05	2.0300	2.4100	2.0300	2.4100	+48.765%	271	1,119	-4.564%
2026-06-04	1.9600	1.9600	1.6200	1.6200	-3.571%	28	1,009	+41.975%
2026-06-03	1.6700	1.6800	1.6700	1.6800	-4.000%	6	1,003	+36.905%
2026-06-02	1.7400	1.7500	1.7400	1.7500	0.000%	11	1,001	+31.429%
2026-06-01	1.8900	1.8900	1.7500	1.7500	-3.846%	12	1,011	+31.429%
2026-05-29	1.7900	1.9200	1.7900	1.8200	+6.433%	9	1,008	+26.374%
2026-05-28	2.0000	2.0000	1.6600	1.7100	-10.000%	23	1,002	+34.503%
2026-05-27	1.9900	2.0300	1.9000	1.9000	-16.300%	364	1,001	+21.053%
2026-05-22	2.3600	2.3600	2.2100	2.2700	+0.889%	32	674	+1.322%
2026-05-21	2.2500	2.2500	2.2500	2.2500	-12.109%	4	660	+2.222%
2026-05-20	2.7700	2.7700	2.5600	2.5600	-13.805%	20	660	-10.156%
2026-05-19	3.0000	3.1000	2.9200	2.9700	+4.211%	14	665	-22.559%
2026-05-18	2.8200	2.8800	2.8200	2.8500	+8.365%	20	665	-19.298%
2026-05-15	2.7800	2.7800	2.6300	2.6300	+7.787%	27	665	-12.548%
2026-05-14	2.6200	2.6200	2.4400	2.4400	0.000%	9	647	-5.738%
2026-05-13	2.4400	2.4500	2.3500	2.4400	-6.513%	56	622	-5.738%
2026-05-12	2.4700	2.7100	2.4700	2.6100	+13.478%	183	622	-11.877%
2026-05-11	2.5000	2.5000	2.3000	2.3000	-11.538%	14	622	0.000%
2026-05-08	2.8100	2.8100	2.5700	2.6000	-4.762%	131	492	-11.538%
2026-05-07	2.6900	2.8500	2.6900	2.7300	-6.186%	291	377	-15.751%
2026-05-06	2.8000	3.0000	2.7000	2.9100	-24.219%	94	242	-20.962%
2026-05-05	4.0000	4.1200	3.8200	3.8400	-15.604%	108	171	-40.104%
2026-05-04	4.5500	4.5500	4.5500	4.5500	+3.645%	10	108	-49.451%
2026-05-01	4.4500	4.4500	4.2500	4.3900	-16.698%	15	108	-47.608%
2026-04-30	5.2500	5.2700	5.2500	5.2700	-13.180%	3	108	-56.357%
2026-04-29	6.0700	6.0700	6.0700	6.0700	+15.619%	1	106	-62.109%
2026-04-28	5.2500	5.2500	5.2500	5.2500	+14.130%	9	105	-56.190%
2026-04-27	4.5000	4.6000	4.5000	4.6000	-0.433%	19	97	-50.000%
2026-04-24	4.6500	4.6800	4.6000	4.6200	+2.667%	34	114	-50.216%
2026-04-23	4.6000	4.6000	4.5000	4.5000	-3.226%	16	113	-48.889%
2026-04-22	4.6500	4.6500	4.6500	4.6500	-7.000%	10	101	-50.538%
2026-04-21	4.8000	5.0000	4.8000	5.0000	+2.041%	28	64	-54.000%
2026-04-20	4.9000	4.9000	4.9000	4.9000	0.000%	11	64	-53.061%
2026-04-17	5.0500	5.0500	4.7000	4.9000	-4.854%	26	63	-53.061%
2026-04-15	5.1500	5.1500	5.1500	5.1500	+11.957%	9	42	-55.340%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-15.905%	6	34	-50.000%
2026-04-10	5.5500	5.5500	5.4700	5.4700	-3.186%	4	30	-57.952%
2026-04-09	5.6500	5.6500	5.6500	5.6500	-25.950%	2	30	-59.292%
2026-03-19	7.5900	7.6300	7.5900	7.6300	+3.388%	2	30	-69.856%
2026-03-06	7.3000	7.4000	7.3000	7.3800	+8.850%	3	29	-68.835%
2026-02-20	6.2500	6.7800	6.2500	6.7800	-14.717%	2	31	-66.077%
2026-02-06	7.8500	7.9500	7.8500	7.9500	+35.897%	2	31	-71.069%
2026-01-16	6.2000	6.2000	5.8500	5.8500	-5.032%	5	33	-60.684%
2026-01-14	6.1600	6.1600	6.1600	6.1600	-8.741%	4	33	-62.662%
2026-01-12	6.7500	6.7500	6.7500	6.7500	-3.017%	4	33	-65.926%
2026-01-09	6.9600	6.9600	6.9600	6.9600	-6.326%	4	36	-66.954%
2025-12-22	7.4300	7.4300	7.4300	7.4300	-11.018%	2	34	-69.044%
2025-12-16	8.3800	8.3800	8.3500	8.3500	+10.158%	4	32	-72.455%
2025-12-15	7.5800	7.5800	7.5800	7.5800	-2.194%	10	28	-69.657%
2025-12-05	7.8000	7.8000	7.7500	7.7500	0.000%	28	28	-70.323%