Dark

RIOT20261218C17
RIOT Dec 18 2026 17.00 Call (RIOT261218C00017000)
option OPRA

EOD

Jul 24, 2026

8.20-17.255%(-1.71)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.8800	8.8800	8.2000	8.2000	-17.255%	4	401	0.000%
2026-07-23	9.8900	9.9100	9.8900	9.9100	+13.517%	3	400	-17.255%
2026-07-22	8.7300	8.7300	8.7300	8.7300	+33.282%	2	403	-6.071%
2026-07-21	6.5500	6.5500	6.5500	6.5500	+5.136%	1	403	+25.191%
2026-07-20	5.8600	6.3500	5.8600	6.2300	+18.893%	3	404	+31.621%
2026-07-16	5.2400	5.2400	5.2400	5.2400	-10.427%	1	404	+56.489%
2026-07-15	5.8500	5.8500	5.8500	5.8500	-12.030%	1	404	+40.171%
2026-07-13	6.6500	6.6500	6.6500	6.6500	-17.596%	13	404	+23.308%
2026-07-02	9.1500	9.1500	8.0700	8.0700	-16.804%	14	417	+1.611%
2026-07-01	10.2500	10.2500	9.7000	9.7000	-30.466%	6	417	-15.464%
2026-06-29	13.9500	13.9500	13.9500	13.9500	+9.584%	3	419	-41.219%
2026-06-17	12.6600	12.7300	12.6600	12.7300	-0.157%	5	425	-35.585%
2026-06-16	12.7500	12.7500	12.7500	12.7500	+4.680%	1	425	-35.686%
2026-06-12	12.6900	12.7000	12.1600	12.1800	+7.979%	28	446	-32.677%
2026-06-11	10.3600	11.2800	10.3600	11.2800	+15.692%	31	446	-27.305%
2026-06-10	10.7600	10.7600	9.7500	9.7500	-11.121%	5	438	-15.897%
2026-06-09	12.0000	12.0000	10.2700	10.9700	-19.041%	16	435	-25.251%
2026-06-02	13.5500	13.5500	13.5500	13.5500	+7.968%	2	427	-39.483%
2026-05-29	12.7500	12.7500	12.5500	12.5500	-7.037%	7	429	-34.661%
2026-05-28	13.5000	13.5000	13.5000	13.5000	+19.469%	2	427	-39.259%
2026-05-26	11.5000	11.5000	11.3000	11.3000	+10.244%	4	427	-27.434%
2026-05-22	10.2600	10.2600	10.2500	10.2500	-1.157%	5	424	-20.000%
2026-05-21	10.0900	10.3700	10.0900	10.3700	+12.840%	6	421	-20.926%
2026-05-18	9.1900	9.1900	9.1900	9.1900	-2.234%	1	421	-10.773%
2026-05-15	9.4000	9.4000	9.4000	9.4000	-10.816%	13	420	-12.766%
2026-05-14	10.2200	10.5400	10.2200	10.5400	-0.472%	32	430	-22.201%
2026-05-13	10.5900	10.5900	10.5900	10.5900	+0.857%	1	433	-22.568%
2026-05-12	10.3700	10.5000	9.7600	10.5000	-6.250%	15	433	-21.905%
2026-05-11	10.8700	11.2900	10.8500	11.2000	+12.000%	19	433	-26.786%
2026-05-08	10.0000	10.0000	10.0000	10.0000	+5.263%	2	427	-18.000%
2026-05-07	9.5000	9.5000	9.5000	9.5000	+0.742%	1	429	-13.684%
2026-05-06	8.4000	9.4300	8.4000	9.4300	+38.676%	11	429	-13.043%
2026-05-05	6.3800	6.8000	6.3700	6.8000	+23.188%	79	422	+20.588%
2026-05-04	5.5200	5.5200	5.5200	5.5200	-1.429%	1	439	+48.551%
2026-05-01	5.5000	6.3500	5.5000	5.6000	+19.914%	17	446	+46.429%
2026-04-30	4.4700	4.6900	4.4700	4.6700	+15.309%	3	446	+75.589%
2026-04-29	4.0500	4.0500	4.0500	4.0500	-9.396%	3	445	+102.469%
2026-04-28	4.4500	4.4700	4.4500	4.4700	-22.261%	7	445	+83.445%
2026-04-27	5.7500	5.7500	5.7500	5.7500	-1.372%	3	438	+42.609%
2026-04-23	5.8300	5.8300	5.8300	5.8300	+4.856%	1	437	+40.652%
2026-04-22	5.5500	5.6500	5.5500	5.5600	+9.020%	20	436	+47.482%
2026-04-20	5.1000	5.1000	5.1000	5.1000	+22.892%	1	448	+60.784%
2026-04-16	4.4000	4.4000	4.1500	4.1500	-16.834%	5	448	+97.590%
2026-04-15	4.9900	4.9900	4.9900	4.9900	-16.134%	3	451	+64.329%
2026-04-14	5.4000	5.9500	5.1500	5.9500	+27.137%	17	448	+37.815%
2026-04-13	4.3000	4.8000	4.3000	4.6800	+3.311%	53	450	+75.214%
2026-04-10	4.8300	4.8300	4.5000	4.5300	-3.617%	59	402	+81.015%
2026-04-09	4.3000	4.7000	4.3000	4.7000	+25.333%	43	356	+74.468%
2026-04-08	3.8200	3.8700	3.7500	3.7500	+33.452%	7	319	+118.667%
2026-04-06	2.8100	2.8100	2.8100	2.8100	+13.306%	2	316	+191.815%
2026-04-02	2.1600	2.4800	2.1000	2.4800	-0.800%	13	318	+230.645%
2026-04-01	2.4300	2.5000	2.4300	2.5000	+9.170%	30	318	+228.000%
2026-03-31	2.1500	2.2900	2.1500	2.2900	+13.366%	5	290	+258.079%
2026-03-30	2.0300	2.0300	2.0200	2.0200	-25.185%	3	287	+305.941%
2026-03-27	2.9700	2.9700	2.7000	2.7000	-15.625%	26	288	+203.704%
2026-03-26	3.4000	3.4000	3.2000	3.2000	-11.111%	6	311	+156.250%
2026-03-25	3.8300	3.8300	3.6000	3.6000	+6.825%	2	308	+127.778%
2026-03-23	3.1600	3.4100	3.1600	3.3700	+17.014%	14	309	+143.323%
2026-03-20	3.2700	3.2700	2.8800	2.8800	-8.280%	19	308	+184.722%
2026-03-19	3.1400	3.1400	3.1400	3.1400	-10.029%	1	307	+161.146%
2026-03-18	3.5100	3.5100	3.4900	3.4900	-3.056%	8	306	+134.957%
2026-03-17	3.6000	3.6000	3.6000	3.6000	-2.703%	50	306	+127.778%
2026-03-16	3.7000	3.7000	3.7000	3.7000	+3.064%	1	280	+121.622%
2026-03-13	4.0500	4.0500	3.5900	3.5900	-3.495%	3	281	+128.412%
2026-03-11	3.8300	3.8300	3.7200	3.7200	-3.377%	2	283	+120.430%
2026-03-10	3.8000	4.0600	3.8000	3.8500	+17.737%	7	283	+112.987%
2026-03-09	3.2700	3.2700	3.2700	3.2700	-9.167%	1	286	+150.765%
2026-03-06	3.8000	3.9000	3.5500	3.6000	-18.182%	6	287	+127.778%
2026-03-05	4.4000	4.4000	4.4000	4.4000	+2.326%	10	286	+86.364%
2026-03-03	4.3000	4.3000	4.3000	4.3000	-19.626%	1	293	+90.698%
2026-02-25	5.3500	5.3500	5.3500	5.3500	+18.889%	8	293	+53.271%
2026-02-24	4.5000	4.5000	4.5000	4.5000	-3.433%	2	293	+82.222%
2026-02-23	4.6600	4.6600	4.6600	4.6600	+4.719%	2	293	+75.966%
2026-02-20	4.9500	5.1000	4.4500	4.4500	-3.261%	11	293	+84.270%
2026-02-19	4.6000	4.6000	4.6000	4.6000	+0.437%	1	292	+78.261%
2026-02-18	4.0500	4.5800	4.0500	4.5800	+10.628%	3	291	+79.039%
2026-02-17	3.7500	4.2000	3.7500	4.1400	-5.909%	24	290	+98.068%
2026-02-13	4.4500	4.4500	4.2900	4.4000	+7.843%	13	292	+86.364%
2026-02-12	4.0800	4.0800	4.0800	4.0800	+0.741%	3	292	+100.980%
2026-02-11	4.0500	4.0500	4.0500	4.0500	-1.937%	10	289	+102.469%
2026-02-09	4.2500	4.2500	4.1300	4.1300	+37.667%	5	279	+98.547%
2026-02-05	3.2500	3.2500	3.0000	3.0000	-17.808%	5	278	+173.333%
2026-02-04	3.6300	3.6700	3.3000	3.6500	-20.306%	92	277	+124.658%
2026-02-03	4.5000	4.5800	4.5000	4.5800	+6.512%	20	242	+79.039%
2026-02-02	4.4000	4.4000	4.3000	4.3000	-8.511%	21	261	+90.698%
2026-01-30	4.7000	4.7000	4.7000	4.7000	-13.124%	2	260	+74.468%
2026-01-29	5.2200	5.4100	5.2200	5.4100	-6.401%	101	258	+51.571%
2026-01-28	6.2500	6.2500	5.7800	5.7800	+1.404%	4	189	+41.869%
2026-01-27	5.4200	5.7000	5.3100	5.7000	+9.827%	10	189	+43.860%
2026-01-26	5.1600	5.1900	5.1200	5.1900	-17.225%	4	183	+57.996%
2026-01-23	5.8000	6.3000	5.8000	6.2700	+11.964%	19	182	+30.781%
2026-01-22	5.5000	5.6000	5.5000	5.6000	-0.885%	7	163	+46.429%
2026-01-21	5.6500	5.6500	5.6500	5.6500	-11.303%	2	158	+45.133%
2026-01-20	6.3500	6.3800	6.3500	6.3700	-8.081%	13	158	+28.728%
2026-01-16	5.4900	6.9500	5.4900	6.9300	+24.417%	35	127	+18.326%
2026-01-14	5.6300	5.6300	5.5700	5.5700	+11.400%	2	127	+47.217%
2026-01-13	5.3200	5.3200	5.0000	5.0000	+3.306%	3	127	+64.000%
2026-01-12	4.8400	4.8400	4.8400	4.8400	+12.558%	1	125	+69.421%
2026-01-09	4.4500	4.5000	4.2700	4.3000	+4.878%	14	124	+90.698%
2026-01-08	4.1000	4.1000	4.1000	4.1000	+2.500%	10	120	+100.000%
2026-01-06	4.1500	4.1500	4.0000	4.0000	+8.108%	6	120	+105.000%
2026-01-02	3.7000	3.7000	3.7000	3.7000	+25.000%	5	115	+121.622%
2025-12-31	3.0800	3.0800	2.9500	2.9600	-1.987%	7	117	+177.027%
2025-12-30	3.0200	3.0200	3.0200	3.0200	-5.625%	22	117	+171.523%
2025-12-29	3.2000	3.2000	3.2000	3.2000	-9.859%	1	95	+156.250%
2025-12-23	3.9000	3.9000	3.5500	3.5500	-13.203%	3	94	+130.986%
2025-12-22	4.0900	4.0900	4.0900	4.0900	+21.365%	1	93	+100.489%
2025-12-18	3.4300	3.4300	3.3700	3.3700	-2.319%	27	93	+143.323%
2025-12-16	3.4500	3.4500	3.4500	3.4500	-9.922%	1	66	+137.681%
2025-12-15	4.0500	4.0500	3.8300	3.8300	-27.462%	16	66	+114.099%
2025-12-12	5.2800	5.2800	5.2800	5.2800	+10.230%	5	71	+55.303%
2025-12-11	5.0500	5.0500	4.7000	4.7900	-8.762%	61	68	+71.190%
2025-12-10	5.2500	5.2500	5.2500	5.2500	+5.422%	12	111	+56.190%
2025-12-09	4.9800	4.9800	4.9800	4.9800	+9.692%	1	99	+64.659%
2025-12-05	4.8200	4.8200	4.5400	4.5400	-10.454%	50	100	+80.617%
2025-12-04	4.9900	5.0700	4.9900	5.0700	-0.588%	2	53	+61.736%
2025-12-03	5.1000	5.1000	5.1000	5.1000	+9.677%	12	52	+60.784%
2025-12-01	4.6500	4.6500	4.6500	4.6500	-19.411%	40	40	+76.344%
2025-11-28	5.7400	5.7700	5.7400	5.7700	0.000%	40	40	+42.114%