Dark

RIOT20261218C10
RIOT Dec 18 2026 10.00 Call (RIOT261218C00010000)
option OPRA

EOD

Sep 4, 2026

11.74+31.614%(+2.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	11.4900	11.7400	11.4900	11.7400	+31.614%	2	186	0.000%
2026-08-31	8.9200	8.9200	8.9200	8.9200	-17.788%	8	186	+31.614%
2026-08-28	10.8500	10.8500	10.8500	10.8500	+0.463%	4	180	+8.203%
2026-08-24	10.8000	10.8000	10.8000	10.8000	-1.996%	1	180	+8.704%
2026-08-21	11.0200	11.0200	11.0200	11.0200	+13.608%	1	179	+6.534%
2026-08-18	10.0500	10.0500	9.7000	9.7000	-6.371%	4	179	+21.031%
2026-08-17	10.3600	10.3600	10.3600	10.3600	-13.667%	10	176	+13.320%
2026-08-11	13.9000	13.9000	11.2500	12.0000	-1.881%	4	176	-2.167%
2026-08-03	12.2300	12.2300	12.2300	12.2300	+9.686%	1	174	-4.007%
2026-07-31	11.1500	11.1500	11.1500	11.1500	-6.616%	2	173	+5.291%
2026-07-21	11.9400	11.9400	11.9400	11.9400	-3.710%	1	171	-1.675%
2026-07-07	12.4000	12.4000	12.4000	12.4000	-32.499%	10	171	-5.323%
2026-06-18	18.3700	18.3700	18.3700	18.3700	+5.393%	10	161	-36.091%
2026-06-04	17.4300	17.4300	17.4300	17.4300	-10.844%	5	161	-32.645%
2026-06-02	19.5500	19.5500	19.5500	19.5500	+4.434%	1	161	-39.949%
2026-06-01	18.7200	18.7200	18.7200	18.7200	+1.684%	15	162	-37.286%
2026-05-29	18.4100	18.4100	18.4100	18.4100	-2.901%	1	170	-36.230%
2026-05-28	18.9600	18.9600	18.9600	18.9600	+21.929%	1	170	-38.080%
2026-05-22	15.5500	15.5500	15.5500	15.5500	+9.507%	3	171	-24.502%
2026-05-20	14.2200	14.2300	14.1700	14.2000	+2.899%	18	171	-17.324%
2026-05-18	14.1800	14.1800	13.8000	13.8000	-2.817%	51	185	-14.928%
2026-05-07	14.1500	14.2000	14.1400	14.2000	+0.924%	15	185	-17.324%
2026-05-06	14.0700	14.0700	14.0700	14.0700	+41.978%	5	200	-16.560%
2026-05-01	9.9100	9.9200	9.9100	9.9100	+40.170%	15	205	+18.466%
2026-04-29	7.3000	7.3000	7.0700	7.0700	-15.632%	4	205	+66.054%
2026-04-28	8.3800	8.3800	8.3800	8.3800	-12.067%	3	206	+40.095%
2026-04-23	9.5300	9.5300	9.5300	9.5300	-1.244%	5	206	+23.190%
2026-04-22	9.6500	9.6500	9.6500	9.6500	+8.427%	4	201	+21.658%
2026-04-20	8.9000	8.9000	8.9000	8.9000	-0.224%	2	198	+31.910%
2026-04-17	8.9200	8.9200	8.9200	8.9200	+9.448%	2	200	+31.614%
2026-04-16	8.1500	8.1500	8.1500	8.1500	-4.678%	1	199	+44.049%
2026-04-15	8.8000	8.8000	8.5500	8.5500	-2.286%	17	200	+37.310%
2026-04-13	8.1500	8.7500	8.1500	8.7500	+2.579%	5	193	+34.171%
2026-04-09	7.9900	8.5300	7.9900	8.5300	+11.213%	3	189	+37.632%
2026-04-08	6.6500	7.7000	6.6500	7.6700	+38.198%	25	191	+53.064%
2026-04-06	5.5500	5.5500	5.5500	5.5500	+11.000%	4	190	+111.532%
2026-04-01	5.0000	5.0000	5.0000	5.0000	+11.111%	1	186	+134.800%
2026-03-31	4.5000	4.5000	4.5000	4.5000	-13.628%	2	183	+160.889%
2026-03-27	5.2100	5.2100	5.2100	5.2100	-10.635%	2	183	+125.336%
2026-03-26	6.1500	6.1500	5.8300	5.8300	-15.507%	8	182	+101.372%
2026-03-25	6.9000	6.9000	6.9000	6.9000	+6.154%	4	190	+70.145%
2026-03-24	6.2500	6.5000	6.2500	6.5000	+0.775%	8	186	+80.615%
2026-03-23	6.3000	6.4500	6.3000	6.4500	+17.273%	4	190	+82.016%
2026-03-20	6.0500	6.0500	5.5000	5.5000	-9.836%	10	192	+113.455%
2026-03-19	5.7200	6.1000	5.7200	6.1000	-0.813%	18	196	+92.459%
2026-03-18	6.4500	6.4500	6.1500	6.1500	-4.355%	8	188	+90.894%
2026-03-17	6.4300	6.4300	6.4300	6.4300	+2.880%	2	192	+82.582%
2026-03-16	6.2500	6.2500	6.2500	6.2500	0.000%	1	190	+87.840%
2026-03-12	6.3500	6.3500	6.2500	6.2500	+5.042%	4	190	+87.840%
2026-03-09	6.0400	6.0400	5.9500	5.9500	-7.752%	4	190	+97.311%
2026-03-06	6.8000	6.8000	6.4500	6.4500	-10.042%	12	191	+82.016%
2026-03-05	7.9500	7.9500	7.1700	7.1700	-16.628%	13	191	+63.738%
2026-03-04	8.0500	8.6000	8.0500	8.6000	+18.621%	8	192	+36.512%
2026-03-03	7.2500	7.2500	7.2500	7.2500	-19.444%	4	184	+61.931%
2026-02-25	8.8500	9.0000	8.7500	9.0000	+6.509%	114	249	+30.444%
2026-02-24	8.4500	8.4500	8.4500	8.4500	+9.032%	17	249	+38.935%
2026-02-18	7.3000	7.8800	7.3000	7.7500	+8.392%	38	233	+51.484%
2026-02-17	7.0000	7.1500	6.6000	7.1500	-2.322%	20	219	+64.196%
2026-02-13	6.8000	7.5500	6.6700	7.3200	+10.075%	22	195	+60.383%
2026-02-12	7.0700	7.0700	6.3500	6.6500	-8.904%	70	195	+76.541%
2026-02-10	7.2000	7.3000	7.2000	7.3000	+2.817%	7	245	+60.822%
2026-02-09	6.5000	7.1000	6.5000	7.1000	+7.576%	15	242	+65.352%
2026-02-06	5.4500	6.6000	5.4500	6.6000	+28.155%	20	236	+77.879%
2026-02-05	6.3000	6.3000	5.1500	5.1500	-17.600%	8	232	+127.961%
2026-02-04	6.7100	6.7100	6.2500	6.2500	-11.348%	8	234	+87.840%
2026-02-03	7.9000	7.9000	6.9000	7.0500	-8.083%	20	234	+66.525%
2026-02-02	7.3500	7.6700	7.3000	7.6700	+2.540%	10	232	+53.064%
2026-01-30	8.3000	8.3500	7.4800	7.4800	-7.654%	50	236	+56.952%
2026-01-29	8.8000	8.8000	8.1000	8.1000	-16.062%	17	231	+44.938%
2026-01-28	9.6500	9.6500	9.6500	9.6500	+4.891%	4	234	+21.658%
2026-01-27	8.9700	9.2000	8.9700	9.2000	+12.195%	8	234	+27.609%
2026-01-26	8.7000	8.7000	8.2000	8.2000	-2.959%	32	233	+43.171%
2026-01-23	8.4500	8.4500	8.4500	8.4500	-15.669%	2	222	+38.935%
2026-01-21	10.9000	10.9000	10.0200	10.0200	+2.769%	4	222	+17.166%
2026-01-20	9.7500	9.7500	9.7500	9.7500	-3.274%	1	224	+20.410%
2026-01-16	9.6100	10.2000	9.3500	10.0800	+15.862%	19	225	+16.468%
2026-01-15	8.7000	8.7000	8.7000	8.7000	-8.613%	1	225	+34.943%
2026-01-14	9.5600	9.5600	9.5200	9.5200	+10.698%	4	226	+23.319%
2026-01-13	8.5500	8.6000	8.5500	8.6000	+6.832%	4	226	+36.512%
2026-01-12	8.0000	8.0500	8.0000	8.0500	+5.091%	4	226	+45.839%
2026-01-09	8.0000	8.0000	7.6600	7.6600	+5.655%	22	226	+53.264%
2026-01-08	7.2500	7.2500	7.2500	7.2500	-1.361%	4	245	+61.931%
2026-01-07	7.1000	7.3500	7.1000	7.3500	+4.701%	16	245	+59.728%
2026-01-05	7.0000	7.0200	7.0000	7.0200	+9.687%	21	273	+67.236%
2026-01-02	6.4000	6.5000	6.1000	6.4000	+18.519%	13	273	+83.438%
2025-12-31	5.3500	5.4000	5.3500	5.4000	-2.527%	120	193	+117.407%
2025-12-30	5.8000	5.9000	5.5400	5.5400	-2.807%	63	193	+111.913%
2025-12-29	5.8100	5.8100	5.6800	5.7000	-5.000%	52	141	+105.965%
2025-12-26	6.0300	6.0300	6.0000	6.0000	-3.537%	9	190	+95.667%
2025-12-24	6.2200	6.2200	6.2200	6.2200	-5.038%	1	192	+88.746%
2025-12-18	6.5500	6.5500	6.5500	6.5500	+8.264%	1	192	+79.237%
2025-12-16	6.0500	6.0500	6.0500	6.0500	-3.968%	48	192	+94.050%
2025-12-15	6.6000	6.6000	6.2500	6.3000	-20.755%	9	144	+86.349%
2025-12-09	7.4000	8.2000	7.3500	7.9500	-1.242%	56	152	+47.673%
2025-12-03	8.0400	8.0500	8.0300	8.0500	-0.984%	69	100	+45.839%
2025-12-02	8.1100	8.1300	8.1100	8.1300	+3.964%	2	32	+44.403%
2025-11-26	7.2700	7.8200	7.2700	7.8200	0.000%	31	0	+50.128%