Dark

RIOT20260918P25
RIOT Sep 18 2026 25.00 Put (RIOT260918P00025000)
option OPRA

EOD

Sep 10, 2026

3.95+4.775%(+0.18)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.8500	4.0500	3.8500	3.9500	+4.775%	11	1,473	0.000%
2026-09-04	3.8000	3.8400	3.7700	3.7700	-8.049%	6	1,471	+4.775%
2026-09-03	4.3000	4.3000	4.1000	4.1000	-37.595%	2	1,471	-3.659%
2026-09-02	7.3200	7.3200	6.5700	6.5700	-12.400%	293	1,471	-39.878%
2026-09-01	7.0200	7.5000	7.0200	7.5000	+14.155%	6	1,509	-47.333%
2026-08-31	6.7500	6.7500	6.5700	6.5700	+11.356%	14	1,510	-39.878%
2026-08-28	5.5500	5.9000	5.5500	5.9000	+31.111%	5	1,515	-33.051%
2026-08-27	4.5400	4.5400	4.5000	4.5000	-6.639%	3	1,514	-12.222%
2026-08-26	4.8200	4.8200	4.8200	4.8200	-12.044%	1	1,515	-18.050%
2026-08-25	5.5500	5.5500	5.4800	5.4800	+4.981%	3	1,515	-27.920%
2026-08-24	5.2200	5.2200	5.2200	5.2200	-12.269%	5	1,513	-24.330%
2026-08-21	5.9500	5.9500	5.9500	5.9500	+16.438%	1	1,508	-33.613%
2026-08-20	5.1500	5.1500	5.1100	5.1100	-13.095%	2	1,507	-22.701%
2026-08-19	6.8400	6.8400	5.8800	5.8800	-6.518%	11	1,505	-32.823%
2026-08-18	6.2900	6.2900	6.2900	6.2900	+8.448%	2	1,516	-37.202%
2026-08-17	5.8000	5.8000	5.8000	5.8000	-7.200%	1	1,514	-31.897%
2026-08-14	6.7700	6.7700	6.2100	6.2500	+0.806%	4	1,514	-36.800%
2026-08-13	5.8500	6.2000	5.8500	6.2000	+15.888%	3	1,512	-36.290%
2026-08-12	4.9500	5.3500	4.8100	5.3500	-3.604%	18	1,515	-26.168%
2026-08-11	4.4000	6.2000	4.4000	5.5500	-10.194%	67	1,525	-28.829%
2026-08-10	6.0100	6.1800	6.0100	6.1800	+10.357%	2	1,577	-36.084%
2026-08-07	5.6000	5.6000	5.6000	5.6000	+12.676%	2	1,577	-29.464%
2026-08-06	4.9700	4.9700	4.9700	4.9700	0.000%	1	1,577	-20.523%
2026-08-05	4.8000	5.0500	4.4500	4.9700	-3.868%	45	1,576	-20.523%
2026-08-04	5.1700	5.1700	5.1700	5.1700	-12.963%	1	1,533	-23.598%
2026-07-31	5.9400	5.9400	5.9400	5.9400	+21.472%	1	1,532	-33.502%
2026-07-30	5.0000	5.0800	4.8400	4.8900	-27.663%	256	1,531	-19.223%
2026-07-29	6.0500	6.7600	6.0500	6.7600	+17.361%	6	1,280	-41.568%
2026-07-28	6.1300	6.1300	5.7600	5.7600	+2.857%	3	1,282	-31.424%
2026-07-27	4.8600	5.6000	4.8600	5.6000	+19.149%	8	1,283	-29.464%
2026-07-24	4.7000	4.7000	4.7000	4.7000	+9.302%	4	1,282	-15.957%
2026-07-23	4.1500	4.4500	4.1500	4.3000	-8.316%	465	1,278	-8.140%
2026-07-22	5.5800	5.5800	4.6900	4.6900	-19.138%	41	1,380	-15.778%
2026-07-21	5.9000	5.9300	5.4000	5.8000	-11.450%	39	1,386	-31.897%
2026-07-20	6.8000	6.9500	6.5500	6.5500	-19.136%	31	1,408	-39.695%
2026-07-17	8.0000	8.1100	8.0000	8.1000	+10.959%	7	1,390	-51.235%
2026-07-16	7.0000	7.3000	7.0000	7.3000	+14.961%	29	1,392	-45.890%
2026-07-15	6.5800	6.7500	6.2000	6.3500	-1.244%	49	1,383	-37.795%
2026-07-14	6.5000	6.7500	6.4300	6.4300	-4.599%	53	1,421	-38.569%
2026-07-13	6.8000	6.8000	6.7400	6.7400	+11.405%	14	1,431	-41.395%
2026-07-10	5.7000	6.0500	5.7000	6.0500	+14.151%	42	1,431	-34.711%
2026-07-09	5.3000	5.4800	5.3000	5.3000	-11.667%	17	1,460	-25.472%
2026-07-08	6.1000	6.1000	6.0000	6.0000	+3.448%	7	1,460	-34.167%
2026-07-07	5.4000	5.8500	5.4000	5.8000	+22.105%	56	1,453	-31.897%
2026-07-06	4.9800	4.9800	4.7500	4.7500	-12.844%	13	1,416	-16.842%
2026-07-02	4.4600	5.4500	4.4600	5.4500	+21.381%	46	1,425	-27.523%
2026-07-01	4.4500	4.6000	4.3000	4.4900	+40.313%	27	1,425	-12.027%
2026-06-29	3.0800	3.2000	3.0800	3.2000	-0.312%	37	1,450	+23.438%
2026-06-26	3.6100	3.6100	3.1500	3.2100	-5.588%	39	1,465	+23.053%
2026-06-25	3.8900	4.1000	3.4000	3.4000	-2.857%	100	1,461	+16.176%
2026-06-24	3.1600	3.5000	3.1600	3.5000	+24.555%	7	1,422	+12.857%
2026-06-23	3.1000	3.1000	2.8100	2.8100	-3.103%	4	1,418	+40.569%
2026-06-22	2.9300	3.0300	2.7000	2.9000	-9.375%	150	1,415	+36.207%
2026-06-18	3.0700	3.2000	3.0700	3.2000	0.000%	423	1,685	+23.438%
2026-06-17	3.3900	3.3900	3.2000	3.2000	+0.946%	35	1,685	+23.438%
2026-06-16	3.1000	3.2500	3.1000	3.1700	-2.462%	21	1,685	+24.606%
2026-06-15	3.2500	3.4400	3.2200	3.2500	-17.722%	105	1,655	+21.538%
2026-06-12	3.9000	3.9500	3.7500	3.9500	-3.893%	19	1,655	0.000%
2026-06-11	4.4500	4.4500	4.0500	4.1100	-15.606%	514	1,655	-3.893%
2026-06-10	4.4000	4.9500	4.4000	4.8700	+10.682%	22	1,223	-18.891%
2026-06-09	4.1500	4.8400	4.1500	4.4000	+2.804%	476	1,226	-10.227%
2026-06-08	4.4500	4.5300	4.2000	4.2800	-10.273%	18	984	-7.710%
2026-06-05	4.0800	4.7700	4.0800	4.7700	+36.286%	56	971	-17.191%
2026-06-04	4.0500	4.0500	3.5000	3.5000	-3.315%	94	971	+12.857%
2026-06-03	3.7900	3.7900	3.6000	3.6200	+0.836%	11	932	+9.116%
2026-06-02	3.5900	3.5900	3.5900	3.5900	-1.644%	10	931	+10.028%
2026-06-01	4.4000	4.4000	3.6500	3.6500	-8.750%	553	921	+8.219%
2026-05-29	3.8500	4.0000	3.7900	4.0000	+9.589%	23	522	-1.250%
2026-05-28	3.6900	3.7500	3.5900	3.6500	-12.679%	19	510	+8.219%
2026-05-27	4.3000	4.3000	4.1800	4.1800	-3.908%	11	503	-5.502%
2026-05-26	4.3500	4.5000	4.2500	4.3500	-9.375%	74	503	-9.195%
2026-05-22	4.8000	4.8000	4.8000	4.8000	-6.796%	10	476	-17.708%
2026-05-20	5.6000	5.6000	5.1500	5.1500	-10.590%	29	466	-23.301%
2026-05-18	5.4500	5.7600	5.4500	5.7600	+8.679%	26	449	-31.424%
2026-05-15	5.5000	5.5000	5.3000	5.3000	+6.000%	25	449	-25.472%
2026-05-14	5.1000	5.1000	4.9000	5.0000	+3.520%	20	451	-21.000%
2026-05-13	4.9500	4.9500	4.8300	4.8300	-8.349%	33	404	-18.219%
2026-05-12	5.1500	5.2700	5.1500	5.2700	+10.947%	15	404	-25.047%
2026-05-11	4.5700	4.7500	4.5700	4.7500	-7.767%	223	404	-16.842%
2026-05-08	5.4000	5.4000	5.1500	5.1500	-1.905%	86	248	-23.301%
2026-05-07	5.5000	5.6000	5.2500	5.2500	-6.250%	120	183	-24.762%
2026-05-06	5.6200	5.7900	5.3400	5.6000	-23.288%	61	96	-29.464%
2026-05-05	7.3900	7.4500	7.3000	7.3000	-9.542%	31	51	-45.890%
2026-04-27	8.1000	8.1000	8.0700	8.0700	+0.875%	2	27	-51.053%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-7.514%	3	28	-50.625%
2026-04-20	8.6500	8.6500	8.6500	8.6500	-5.978%	10	28	-54.335%
2026-04-13	9.2500	9.2500	9.1500	9.2000	0.000%	18	18	-57.065%