Dark

RIOT20260918P22
RIOT Sep 18 2026 22.00 Put (RIOT260918P00022000)
option OPRA

EOD

Sep 10, 2026

1.45+28.319%(+0.32)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.6100	1.6100	1.3100	1.4500	+28.319%	55	4,698	0.000%
2026-09-09	0.9400	1.3100	0.9400	1.1300	+6.604%	555	4,707	+28.319%
2026-09-08	1.3200	1.3200	0.9400	1.0600	-30.719%	805	4,675	+36.792%
2026-09-04	1.5900	1.7100	1.5200	1.5300	-21.134%	165	4,806	-5.229%
2026-09-03	3.0000	3.0000	1.9400	1.9400	-45.961%	51	4,806	-25.258%
2026-09-02	4.5000	4.5000	3.5000	3.5900	-10.697%	13	4,819	-59.610%
2026-09-01	4.1100	4.1300	4.0200	4.0200	+3.876%	18	4,818	-63.930%
2026-08-31	3.8700	3.8700	3.8700	3.8700	+9.322%	4	4,818	-62.532%
2026-08-28	2.8800	3.6000	2.8800	3.5400	+46.281%	178	4,819	-59.040%
2026-08-27	2.3500	2.4200	2.3500	2.4200	-2.811%	33	4,824	-40.083%
2026-08-26	2.5300	2.5300	2.4700	2.4900	-12.937%	16	4,843	-41.767%
2026-08-25	2.8600	2.8600	2.8600	2.8600	+4.000%	3	4,850	-49.301%
2026-08-24	2.7500	2.7500	2.7500	2.7500	-16.667%	1	4,850	-47.273%
2026-08-21	2.2000	3.3000	2.1000	3.3000	+22.677%	32	4,849	-56.061%
2026-08-20	2.9800	2.9800	2.6800	2.6900	-29.211%	8	4,849	-46.097%
2026-08-19	4.0700	4.3700	3.3100	3.8000	-2.564%	27	4,853	-61.842%
2026-08-18	3.8000	3.9000	3.7000	3.9000	+11.429%	33	4,868	-62.821%
2026-08-17	3.7700	3.7700	3.5000	3.5000	-11.392%	3	4,890	-58.571%
2026-08-14	3.9700	4.2000	3.9500	3.9500	+2.597%	7	4,890	-63.291%
2026-08-13	3.1500	3.8500	3.1500	3.8500	+26.230%	16	4,891	-62.338%
2026-08-12	2.9600	3.2000	2.8900	3.0500	-9.496%	66	4,901	-52.459%
2026-08-11	2.5600	3.3700	2.5600	3.3700	-19.185%	160	4,942	-56.973%
2026-08-10	3.8700	4.1700	3.7500	4.1700	+19.143%	20	4,934	-65.228%
2026-08-07	3.3500	3.5000	3.3500	3.5000	+7.362%	22	4,933	-58.571%
2026-08-06	3.0400	3.3000	2.9200	3.2600	+5.161%	21	4,933	-55.521%
2026-08-05	2.7200	3.1000	2.7200	3.1000	-6.627%	60	4,947	-53.226%
2026-08-04	3.3200	3.3300	3.2100	3.3200	-1.190%	34	4,958	-56.325%
2026-08-03	3.8500	3.8500	3.3500	3.3600	-11.579%	8	4,969	-56.845%
2026-07-31	3.2500	3.8000	3.2500	3.8000	+18.750%	7	4,969	-61.842%
2026-07-30	3.5100	3.5100	3.1100	3.2000	-36.255%	35	4,974	-54.688%
2026-07-29	4.0900	5.0300	4.0900	5.0200	+39.444%	10	4,959	-71.116%
2026-07-28	3.9000	4.1000	3.6000	3.6000	+5.882%	17	4,959	-59.722%
2026-07-27	3.1000	3.6000	3.1000	3.4000	+6.250%	409	4,965	-57.353%
2026-07-24	2.8500	3.2000	2.8500	3.2000	+18.959%	17	4,702	-54.688%
2026-07-23	2.5900	2.7000	2.5800	2.6900	-8.814%	40	4,702	-46.097%
2026-07-22	3.3700	3.3700	2.9500	2.9500	-19.178%	40	4,721	-50.847%
2026-07-21	3.9000	3.9000	3.5400	3.6500	-17.978%	5,569	4,711	-60.274%
2026-07-20	4.4500	4.4500	4.4500	4.4500	-14.914%	9	1,317	-67.416%
2026-07-17	5.5300	5.5300	4.8300	5.2300	+6.517%	1,788	1,317	-72.275%
2026-07-16	4.7800	4.9100	4.7800	4.9100	+15.529%	4	2,194	-70.468%
2026-07-15	4.3500	4.3500	4.2500	4.2500	-2.299%	35	2,193	-65.882%
2026-07-14	3.8100	4.3500	3.8100	4.3500	-2.247%	38	2,225	-66.667%
2026-07-13	4.2400	4.5000	4.2400	4.4500	+14.103%	4	2,211	-67.416%
2026-07-10	3.9000	3.9900	3.9000	3.9000	+6.267%	42	2,210	-62.821%
2026-07-09	3.6500	3.7000	3.4000	3.6700	-11.566%	106	2,210	-60.490%
2026-07-08	4.0900	4.1500	4.0900	4.1500	+15.278%	5	2,126	-65.060%
2026-07-07	3.6500	3.7900	3.5000	3.6000	-5.759%	13	2,127	-59.722%
2026-07-02	2.9400	3.8200	2.9000	3.8200	+31.724%	33	2,142	-62.042%
2026-07-01	2.8400	2.9700	2.8400	2.9000	+33.641%	16	2,142	-50.000%
2026-06-30	2.1700	2.1700	2.1700	2.1700	+7.426%	1	2,158	-33.180%
2026-06-29	2.0200	2.0200	2.0200	2.0200	+0.498%	19	2,158	-28.218%
2026-06-26	1.9700	2.0100	1.9700	2.0100	-8.219%	13	2,156	-27.861%
2026-06-25	2.3600	2.3600	2.1100	2.1900	-2.667%	31	2,165	-33.790%
2026-06-24	1.9500	2.2500	1.9500	2.2500	+26.404%	4	2,161	-35.556%
2026-06-23	1.9300	1.9300	1.7800	1.7800	+2.299%	85	2,158	-18.539%
2026-06-22	1.8500	1.8500	1.6200	1.7400	-13.433%	29	2,158	-16.667%
2026-06-18	2.0100	2.0100	2.0000	2.0100	+2.551%	101	2,031	-27.861%
2026-06-17	2.0300	2.0300	1.9300	1.9600	-17.647%	60	2,031	-26.020%
2026-06-12	2.3800	2.3800	2.3800	2.3800	-10.189%	3	2,031	-39.076%
2026-06-11	2.7000	2.7000	2.6500	2.6500	-19.697%	2	2,031	-45.283%
2026-06-10	2.9800	3.3000	2.9000	3.3000	+13.793%	11	2,031	-56.061%
2026-06-09	2.8400	3.1500	2.8400	2.9000	-7.348%	12	2,030	-50.000%
2026-06-05	2.9700	3.1300	2.9700	3.1300	+37.281%	5	2,033	-53.674%
2026-06-04	2.5500	2.6200	2.2800	2.2800	-2.979%	24	2,028	-36.404%
2026-06-03	2.3600	2.3600	2.3200	2.3500	-4.082%	49	2,027	-38.298%
2026-06-02	2.3900	2.4500	2.3900	2.4500	+1.240%	73	1,987	-40.816%
2026-06-01	2.5800	2.5800	2.4200	2.4200	-7.985%	11	1,985	-40.083%
2026-05-29	2.6300	2.6300	2.6300	2.6300	+11.441%	1	1,975	-44.867%
2026-05-28	2.7200	2.7200	2.3000	2.3600	-9.924%	9	1,975	-38.559%
2026-05-27	2.6200	2.6200	2.6200	2.6200	-7.746%	5	1,976	-44.656%
2026-05-26	2.8700	2.8800	2.8000	2.8400	-9.841%	12	1,976	-48.944%
2026-05-22	3.1500	3.1500	3.1000	3.1500	+1.613%	35	1,977	-53.968%
2026-05-21	3.4400	3.4400	3.1000	3.1000	-12.676%	1,701	1,975	-53.226%
2026-05-20	3.7500	3.7500	3.5500	3.5500	-10.804%	14	1,975	-59.155%
2026-05-18	3.8500	3.9800	3.8500	3.9800	+4.737%	3	278	-63.568%
2026-05-15	3.7000	3.8000	3.7000	3.8000	+11.765%	23	278	-61.842%
2026-05-14	3.4500	3.4500	3.2500	3.4000	+3.030%	30	260	-57.353%
2026-05-13	3.3000	3.3300	3.3000	3.3000	-4.348%	18	238	-56.061%
2026-05-12	3.7000	3.7000	3.4500	3.4500	+8.150%	58	238	-57.971%
2026-05-11	3.1400	3.1900	3.1400	3.1900	-7.803%	3	238	-54.545%
2026-05-08	3.6000	3.6000	3.4600	3.4600	-8.947%	34	225	-58.092%
2026-05-07	3.8000	3.8000	3.8000	3.8000	-1.299%	2	206	-61.842%
2026-05-06	3.9300	4.1000	3.8500	3.8500	-25.962%	189	204	-62.338%
2026-05-05	5.3000	5.3000	5.1500	5.2000	-6.306%	29	73	-72.115%
2026-05-01	5.5500	5.5500	5.5500	5.5500	-8.867%	17	34	-73.874%
2026-04-27	5.9000	6.1000	5.9000	6.0900	+5.000%	21	34	-76.190%
2026-04-23	5.8500	5.8500	5.8000	5.8000	-2.521%	13	36	-75.000%
2026-04-22	5.9500	5.9500	5.9500	5.9500	-6.447%	2	23	-75.630%
2026-04-21	6.2500	6.4300	6.2500	6.3600	+1.435%	19	17	-77.201%
2026-04-17	6.3500	6.3500	6.2700	6.2700	+5.378%	4	17	-76.874%
2026-04-14	5.9000	5.9500	5.9000	5.9500	-12.500%	12	13	-75.630%
2026-04-13	6.8000	6.8000	6.8000	6.8000	0.000%	2	2	-78.676%