Dark

RIOT20260918P24
RIOT Sep 18 2026 24.00 Put (RIOT260918P00024000)
option OPRA

EOD

Sep 10, 2026

3.03+42.925%(+0.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.0300	3.0300	3.0300	3.0300	+42.925%	2	1,353	0.000%
2026-09-08	2.1200	2.1200	2.1200	2.1200	-29.097%	1	1,353	+42.925%
2026-09-04	3.0800	3.0800	2.9900	2.9900	-52.615%	8	1,354	+1.338%
2026-09-02	6.5200	6.5200	6.3100	6.3100	+4.643%	8	1,354	-51.981%
2026-09-01	6.0300	6.0300	6.0300	6.0300	+6.162%	1	1,350	-49.751%
2026-08-31	5.4500	5.6800	5.4500	5.6800	+6.168%	11	1,351	-46.655%
2026-08-28	4.7300	5.3500	4.7300	5.3500	+63.110%	2	1,352	-43.364%
2026-08-27	3.2800	3.2800	3.2800	3.2800	-6.286%	3	1,354	-7.622%
2026-08-25	4.0600	4.0600	3.5000	3.5000	-18.981%	39	1,355	-13.429%
2026-08-24	4.3200	4.3200	4.3200	4.3200	-5.263%	5	1,351	-29.861%
2026-08-21	4.5600	4.5600	4.5600	4.5600	+6.047%	4	1,348	-33.553%
2026-08-20	4.7200	4.7200	4.3000	4.3000	-14.683%	37	1,344	-29.535%
2026-08-17	5.0400	5.0400	5.0400	5.0400	+1.818%	1	1,366	-39.881%
2026-08-13	4.9500	4.9500	4.9500	4.9500	-3.883%	1	1,365	-38.788%
2026-08-11	3.3600	5.1500	3.3600	5.1500	+7.292%	153	1,364	-41.165%
2026-08-07	4.8000	4.8000	4.8000	4.8000	+5.495%	1	1,516	-36.875%
2026-08-06	4.1200	4.5500	4.1200	4.5500	+12.346%	3	1,515	-33.407%
2026-08-05	4.0000	4.1500	3.8000	4.0500	-10.200%	21	1,515	-25.185%
2026-08-04	4.5100	4.5100	4.5100	4.5100	-6.625%	1	1,502	-32.816%
2026-08-03	5.2400	5.2400	4.8300	4.8300	-1.429%	23	1,501	-37.267%
2026-07-31	4.2500	4.9000	4.2500	4.9000	+12.644%	13	1,502	-38.163%
2026-07-30	4.4500	4.4500	4.2000	4.3500	-32.558%	87	1,499	-30.345%
2026-07-29	5.8300	6.4800	5.8300	6.4500	+27.723%	5	1,417	-53.023%
2026-07-28	5.0500	5.0500	5.0500	5.0500	+13.483%	2	1,415	-40.000%
2026-07-27	4.4500	4.4500	4.4500	4.4500	+4.706%	5	1,415	-31.910%
2026-07-24	4.2000	4.2500	4.1500	4.2500	+11.842%	21	1,415	-28.706%
2026-07-23	3.6100	3.8200	3.6000	3.8000	-21.649%	327	1,409	-20.263%
2026-07-21	4.9000	4.9000	4.8500	4.8500	-27.068%	56	1,423	-37.526%
2026-07-17	6.4000	6.6500	6.4000	6.6500	+0.758%	21	1,420	-54.436%
2026-07-16	6.2000	6.6000	6.2000	6.6000	+21.101%	16	1,420	-54.091%
2026-07-15	5.7000	5.9500	5.4500	5.4500	-7.627%	56	1,418	-44.404%
2026-07-14	5.7000	5.9000	5.7000	5.9000	-1.667%	12	1,430	-48.644%
2026-07-13	5.5000	6.0000	5.5000	6.0000	+18.110%	35	1,430	-49.500%
2026-07-10	5.0800	5.0800	5.0800	5.0800	+0.395%	1	1,430	-40.354%
2026-07-09	5.0600	5.0600	5.0600	5.0600	-1.748%	2	1,430	-40.119%
2026-07-07	5.3000	5.4000	5.1500	5.1500	+18.119%	20	1,432	-41.165%
2026-07-06	4.0000	4.3600	4.0000	4.3600	-12.800%	65	1,426	-30.505%
2026-07-02	4.1500	5.0000	3.9500	5.0000	+33.333%	34	1,439	-39.400%
2026-07-01	3.6000	4.0000	3.6000	3.7500	+36.364%	25	1,439	-19.200%
2026-06-29	2.7000	2.7800	2.7000	2.7500	+2.996%	18	1,450	+10.182%
2026-06-26	2.7500	2.7500	2.6700	2.6700	-9.492%	15	1,468	+13.483%
2026-06-25	3.0700	3.0700	2.9500	2.9500	-6.349%	566	2,032	+2.712%
2026-06-24	2.7100	3.1500	2.6200	3.1500	+23.529%	105	1,540	-3.810%
2026-06-23	2.4800	2.5500	2.4800	2.5500	+2.000%	9	1,519	+18.824%
2026-06-22	2.3800	2.5800	2.3800	2.5000	-10.714%	18	1,519	+21.200%
2026-06-18	2.7500	2.8000	2.7500	2.8000	+2.941%	4	1,458	+8.214%
2026-06-17	2.7800	2.7800	2.7000	2.7200	-3.546%	49	1,458	+11.397%
2026-06-16	2.6000	2.8200	2.6000	2.8200	0.000%	3	1,458	+7.447%
2026-06-15	2.9300	3.0000	2.8200	2.8200	-17.302%	810	644	+7.447%
2026-06-12	3.3000	3.4100	3.2000	3.4100	-8.579%	10	644	-11.144%
2026-06-11	4.2500	4.2500	3.7300	3.7300	-13.256%	20	644	-18.767%
2026-06-10	4.4200	4.4200	4.3000	4.3000	+8.861%	2	635	-29.535%
2026-06-09	3.3100	4.2200	3.3100	3.9500	+5.333%	50	636	-23.291%
2026-06-08	3.9000	3.9000	3.7200	3.7500	-12.383%	22	641	-19.200%
2026-06-05	3.7000	4.2800	3.6600	4.2800	+26.254%	86	653	-29.206%
2026-06-04	3.3800	3.3900	3.3200	3.3900	+7.619%	51	602	-10.619%
2026-06-03	3.1500	3.1700	3.1000	3.1500	-5.970%	35	595	-3.810%
2026-06-02	3.2500	3.3500	3.2500	3.3500	-2.899%	2	584	-9.552%
2026-05-29	3.3200	3.4500	3.3200	3.4500	+8.833%	3	583	-12.174%
2026-05-28	3.6000	3.6000	3.0900	3.1700	-7.580%	221	584	-4.416%
2026-05-27	3.7000	3.8900	3.4100	3.4300	-9.499%	60	410	-11.662%
2026-05-26	3.9500	3.9500	3.7500	3.7900	-8.675%	32	387	-20.053%
2026-05-22	4.1500	4.2000	4.1500	4.1500	-5.682%	31	362	-26.988%
2026-05-21	4.4500	4.4500	4.2500	4.4000	-14.063%	18	346	-31.136%
2026-05-19	5.1200	5.1200	5.1200	5.1200	+7.563%	2	346	-40.820%
2026-05-15	4.7900	4.9000	4.7600	4.7600	+9.425%	33	344	-36.345%
2026-05-14	4.4000	4.4500	4.3000	4.3500	-0.458%	42	331	-30.345%
2026-05-13	4.5500	4.5500	4.3300	4.3700	-6.022%	30	271	-30.664%
2026-05-12	4.4000	4.8000	4.4000	4.6500	+11.511%	222	271	-34.839%
2026-05-11	4.2500	4.2500	4.1700	4.1700	-8.150%	16	271	-27.338%
2026-05-08	4.7000	4.8000	4.5000	4.5400	-4.421%	55	149	-33.260%
2026-05-07	5.0500	5.0500	4.6800	4.7500	-2.263%	55	130	-36.211%
2026-05-06	4.8600	4.8600	4.8600	4.8600	-26.917%	4	118	-37.654%
2026-05-05	6.7000	6.7000	6.5500	6.6500	-6.993%	22	114	-54.436%
2026-05-01	7.0000	7.1500	7.0000	7.1500	-1.379%	48	103	-57.622%
2026-04-23	7.2500	7.2500	7.2500	7.2500	-12.651%	3	103	-58.207%
2026-04-15	8.3000	8.3000	8.3000	8.3000	+11.409%	1	103	-63.494%
2026-04-14	7.5500	7.5500	7.3000	7.4500	-10.778%	16	103	-59.329%
2026-04-13	8.3500	8.3500	8.3500	8.3500	-7.837%	2	104	-63.713%
2026-02-25	9.0600	9.0600	9.0600	9.0600	-15.877%	20	104	-66.556%
2026-02-17	10.7700	10.7700	10.7700	10.7700	-1.193%	6	104	-71.866%
2026-02-12	10.9000	10.9000	10.9000	10.9000	+3.318%	88	98	-72.202%
2026-02-11	10.5000	10.5500	10.5000	10.5500	0.000%	10	10	-71.280%