Dark

RIOT20260918P23
RIOT Sep 18 2026 23.00 Put (RIOT260918P00023000)
option OPRA

EOD

Sep 10, 2026

2.38+36.000%(+0.63)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.3800	2.3800	1.9000	2.3800	+36.000%	128	1,001	0.000%
2026-09-09	1.8300	1.9500	1.7400	1.7500	+2.339%	19	923	+36.000%
2026-09-08	1.6500	1.7100	1.4500	1.7100	-24.670%	208	922	+39.181%
2026-09-04	2.3100	2.3100	2.1700	2.2700	-19.217%	8	946	+4.846%
2026-09-03	3.0000	3.0000	2.7900	2.8100	-40.340%	25	946	-15.302%
2026-09-02	4.9000	4.9000	4.7100	4.7100	-6.548%	2	969	-49.469%
2026-09-01	5.0200	5.0400	5.0200	5.0400	+7.923%	3	971	-52.778%
2026-08-31	4.6200	4.6700	4.6200	4.6700	+18.528%	3	974	-49.036%
2026-08-28	3.9400	3.9400	3.9400	3.9400	+32.660%	3	975	-39.594%
2026-08-27	3.0000	3.0500	2.9300	2.9700	+3.125%	16	973	-19.865%
2026-08-25	3.8300	3.8300	2.8800	2.8800	-20.000%	3	975	-17.361%
2026-08-24	3.6000	3.6000	3.6000	3.6000	-7.692%	1	973	-33.889%
2026-08-21	3.2000	3.9000	3.2000	3.9000	+8.939%	83	974	-38.974%
2026-08-20	3.9000	3.9000	3.5800	3.5800	-27.530%	10	896	-33.520%
2026-08-19	4.9400	4.9400	4.9400	4.9400	+11.765%	1	901	-51.822%
2026-08-17	4.4100	4.4300	4.4100	4.4200	-5.353%	3	900	-46.154%
2026-08-14	4.6700	4.6700	4.6700	4.6700	+22.895%	1	897	-49.036%
2026-08-12	3.4000	3.8000	3.4000	3.8000	-3.797%	4	897	-37.368%
2026-08-11	3.0000	3.9500	3.0000	3.9500	-17.708%	62	897	-39.747%
2026-08-10	4.6200	4.8000	4.5000	4.8000	+12.941%	9	897	-50.417%
2026-08-07	4.2500	4.2500	4.2500	4.2500	+19.718%	2	900	-44.000%
2026-08-06	3.5100	3.5500	3.5100	3.5500	-2.740%	4	898	-32.958%
2026-08-05	3.6000	3.6500	3.2500	3.6500	-10.976%	53	901	-34.795%
2026-08-04	4.2500	4.2500	4.1000	4.1000	-10.870%	2	906	-41.951%
2026-07-31	4.3500	4.6000	4.3500	4.6000	+22.016%	5	905	-48.261%
2026-07-30	3.7500	3.7700	3.5500	3.7700	-27.079%	6	908	-36.870%
2026-07-29	4.5500	5.4500	4.5500	5.1700	+10.707%	16	906	-53.965%
2026-07-28	4.6700	4.6700	4.6700	4.6700	+16.750%	16	904	-49.036%
2026-07-27	3.7000	4.0000	3.7000	4.0000	+14.286%	36	888	-40.500%
2026-07-24	3.4500	3.5000	3.3800	3.5000	+6.061%	12	887	-32.000%
2026-07-23	3.3000	3.3000	3.1000	3.3000	-5.714%	25	884	-27.879%
2026-07-22	3.8000	3.8000	3.5000	3.5000	-17.647%	37	886	-32.000%
2026-07-21	4.6000	4.6000	4.2500	4.2500	-15.170%	65	864	-44.000%
2026-07-20	5.0100	5.0100	5.0100	5.0100	-11.951%	4	813	-52.495%
2026-07-17	5.7200	5.7200	5.6900	5.6900	-0.350%	23	813	-58.172%
2026-07-16	5.7700	5.7700	5.7100	5.7100	+20.464%	2	834	-58.319%
2026-07-15	4.9000	5.2000	4.7400	4.7400	-4.819%	105	834	-49.789%
2026-07-14	4.9800	4.9800	4.9800	4.9800	-4.231%	2	872	-52.209%
2026-07-13	4.8000	5.2000	4.8000	5.2000	+11.828%	17	872	-54.231%
2026-07-10	4.7000	4.7000	4.5800	4.6500	+1.087%	13	872	-48.817%
2026-07-08	4.6000	4.6000	4.6000	4.6000	+4.545%	1	878	-48.261%
2026-07-07	4.1500	4.8000	4.1500	4.4000	+14.583%	10	878	-45.909%
2026-07-06	3.8300	3.8400	3.8300	3.8400	-10.698%	20	878	-38.021%
2026-07-02	3.4000	4.3600	3.4000	4.3000	+37.821%	98	865	-44.651%
2026-07-01	3.4500	3.4500	3.1200	3.1200	+20.930%	43	865	-23.718%
2026-06-30	2.5800	2.5800	2.5800	2.5800	+10.256%	20	883	-7.752%
2026-06-29	2.4000	2.4000	2.3400	2.3400	0.000%	292	883	+1.709%
2026-06-26	2.6200	2.6200	2.2700	2.3400	-9.653%	378	1,037	+1.709%
2026-06-25	2.7700	2.7700	2.5200	2.5900	-4.779%	123	886	-8.108%
2026-06-24	2.2800	2.7300	2.2800	2.7200	+29.524%	17	868	-12.500%
2026-06-23	2.1200	2.1200	2.0800	2.1000	-3.226%	5	867	+13.333%
2026-06-22	2.0000	2.1700	2.0000	2.1700	-4.825%	58	867	+9.677%
2026-06-18	2.2900	2.2900	2.2600	2.2800	-4.202%	5	805	+4.386%
2026-06-17	2.3000	2.4000	2.3000	2.3800	-4.032%	35	805	0.000%
2026-06-16	2.4800	2.4800	2.4800	2.4800	+2.905%	1	805	-4.032%
2026-06-15	2.7300	2.7300	2.3500	2.4100	-18.581%	18	806	-1.245%
2026-06-12	2.9500	3.0500	2.8800	2.9600	-7.500%	32	806	-19.595%
2026-06-11	3.4500	3.4500	3.2000	3.2000	-2.141%	19	806	-25.625%
2026-06-09	3.2700	3.2700	3.2700	3.2700	-3.254%	1	801	-27.217%
2026-06-08	3.3000	3.3800	3.3000	3.3800	-12.208%	11	800	-29.586%
2026-06-05	3.3700	3.8500	3.3700	3.8500	+32.759%	50	790	-38.182%
2026-06-04	3.0000	3.0500	2.8500	2.9000	+6.227%	91	833	-17.931%
2026-06-02	2.7300	2.7300	2.7300	2.7300	-1.799%	5	803	-12.821%
2026-06-01	2.7900	2.7900	2.7700	2.7800	-7.333%	3	803	-14.388%
2026-05-29	3.0000	3.0000	3.0000	3.0000	+6.383%	1	805	-20.667%
2026-05-28	3.1000	3.1000	2.6900	2.8200	-7.541%	31	804	-15.603%
2026-05-27	3.2500	3.3400	2.9500	3.0500	-7.576%	63	793	-21.967%
2026-05-26	3.4500	3.4500	3.2500	3.3000	-9.589%	15	770	-27.879%
2026-05-22	3.7400	3.7500	3.6500	3.6500	-8.750%	17	771	-34.795%
2026-05-20	4.1000	4.1000	4.0000	4.0000	-9.091%	2	771	-40.500%
2026-05-19	4.4000	4.4000	4.4000	4.4000	-3.297%	2	771	-45.909%
2026-05-18	4.1500	4.5500	4.1500	4.5500	+12.346%	8	771	-47.692%
2026-05-15	4.3000	4.3000	4.0500	4.0500	+5.195%	41	771	-41.235%
2026-05-14	3.8000	3.8500	3.8000	3.8500	+1.316%	18	763	-38.182%
2026-05-13	3.9000	3.9000	3.7500	3.8000	-10.588%	16	760	-37.368%
2026-05-12	3.8500	4.2500	3.8500	4.2500	+14.865%	106	760	-44.000%
2026-05-11	4.0200	4.1000	3.5500	3.7000	-7.500%	24	760	-35.676%
2026-05-08	4.1000	4.3500	4.0000	4.0000	-4.762%	98	739	-40.500%
2026-05-07	4.3500	4.4500	4.1000	4.2000	-2.326%	808	679	-43.333%
2026-05-06	4.6500	4.6500	4.1700	4.3000	-26.496%	123	149	-44.651%
2026-05-05	5.9000	5.9700	5.7800	5.8500	-18.296%	18	48	-59.316%
2026-04-21	7.0000	7.1800	7.0000	7.1600	+7.669%	19	34	-66.760%
2026-04-14	6.6000	6.6500	6.6000	6.6500	-11.921%	28	34	-64.211%
2026-04-13	7.5500	7.5500	7.5500	7.5500	-13.218%	5	6	-68.477%
2026-01-15	8.7000	8.7000	8.7000	8.7000	0.000%	1	1	-72.644%