Dark

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

EOD

Sep 4, 2026

6.40+23.077%(+1.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	6.4000	6.4000	6.4000	6.4000	+23.077%	3	329	0.000%
2026-09-03	5.0000	5.2200	5.0000	5.2000	+40.541%	13	329	+23.077%
2026-09-01	3.7000	3.7200	3.7000	3.7000	-41.732%	31	328	+72.973%
2026-08-27	6.3500	6.3500	6.3500	6.3500	+4.098%	3	319	+0.787%
2026-08-26	6.1000	6.1000	6.1000	6.1000	+1.667%	1	316	+4.918%
2026-08-21	6.0000	6.0000	6.0000	6.0000	+6.195%	2	317	+6.667%
2026-08-20	5.4800	5.6500	5.4800	5.6500	+26.398%	140	317	+13.274%
2026-08-19	4.4700	4.4700	4.4700	4.4700	-8.776%	1	376	+43.177%
2026-08-14	4.7000	5.0200	4.6000	4.9000	-7.547%	7	376	+30.612%
2026-08-13	5.6200	5.6200	5.3000	5.3000	-14.516%	26	374	+20.755%
2026-08-12	6.2000	6.2000	6.2000	6.2000	+13.139%	1	378	+3.226%
2026-08-11	5.4800	5.4800	5.4800	5.4800	-24.932%	1	378	+16.788%
2026-08-03	6.5500	7.3000	6.5500	7.3000	+8.148%	2	377	-12.329%
2026-07-31	6.7500	6.7500	6.7500	6.7500	+1.964%	1	377	-5.185%
2026-07-29	6.6200	6.6200	6.6200	6.6200	-7.022%	21	377	-3.323%
2026-07-28	6.9500	7.1200	6.9500	7.1200	-13.171%	4	398	-10.112%
2026-07-27	8.2800	8.2800	8.2000	8.2000	0.000%	3	400	-21.951%
2026-07-24	8.8800	8.8800	8.2000	8.2000	-17.255%	4	401	-21.951%
2026-07-23	9.8900	9.9100	9.8900	9.9100	+13.517%	3	400	-35.419%
2026-07-22	8.7300	8.7300	8.7300	8.7300	+33.282%	2	403	-26.690%
2026-07-21	6.5500	6.5500	6.5500	6.5500	+5.136%	1	403	-2.290%
2026-07-20	5.8600	6.3500	5.8600	6.2300	+18.893%	3	404	+2.729%
2026-07-16	5.2400	5.2400	5.2400	5.2400	-10.427%	1	404	+22.137%
2026-07-15	5.8500	5.8500	5.8500	5.8500	-12.030%	1	404	+9.402%
2026-07-13	6.6500	6.6500	6.6500	6.6500	-17.596%	13	404	-3.759%
2026-07-02	9.1500	9.1500	8.0700	8.0700	-16.804%	14	417	-20.694%
2026-07-01	10.2500	10.2500	9.7000	9.7000	-30.466%	6	417	-34.021%
2026-06-29	13.9500	13.9500	13.9500	13.9500	+9.584%	3	419	-54.122%
2026-06-17	12.6600	12.7300	12.6600	12.7300	-0.157%	5	425	-49.725%
2026-06-16	12.7500	12.7500	12.7500	12.7500	+4.680%	1	425	-49.804%
2026-06-12	12.6900	12.7000	12.1600	12.1800	+7.979%	28	446	-47.455%
2026-06-11	10.3600	11.2800	10.3600	11.2800	+15.692%	31	446	-43.262%
2026-06-10	10.7600	10.7600	9.7500	9.7500	-11.121%	5	438	-34.359%
2026-06-09	12.0000	12.0000	10.2700	10.9700	-19.041%	16	435	-41.659%
2026-06-02	13.5500	13.5500	13.5500	13.5500	+7.968%	2	427	-52.768%
2026-05-29	12.7500	12.7500	12.5500	12.5500	-7.037%	7	429	-49.004%
2026-05-28	13.5000	13.5000	13.5000	13.5000	+19.469%	2	427	-52.593%
2026-05-26	11.5000	11.5000	11.3000	11.3000	+10.244%	4	427	-43.363%
2026-05-22	10.2600	10.2600	10.2500	10.2500	-1.157%	5	424	-37.561%
2026-05-21	10.0900	10.3700	10.0900	10.3700	+12.840%	6	421	-38.284%
2026-05-18	9.1900	9.1900	9.1900	9.1900	-2.234%	1	421	-30.359%
2026-05-15	9.4000	9.4000	9.4000	9.4000	-10.816%	13	420	-31.915%
2026-05-14	10.2200	10.5400	10.2200	10.5400	-0.472%	32	430	-39.279%
2026-05-13	10.5900	10.5900	10.5900	10.5900	+0.857%	1	433	-39.566%
2026-05-12	10.3700	10.5000	9.7600	10.5000	-6.250%	15	433	-39.048%
2026-05-11	10.8700	11.2900	10.8500	11.2000	+12.000%	19	433	-42.857%
2026-05-08	10.0000	10.0000	10.0000	10.0000	+5.263%	2	427	-36.000%
2026-05-07	9.5000	9.5000	9.5000	9.5000	+0.742%	1	429	-32.632%
2026-05-06	8.4000	9.4300	8.4000	9.4300	+38.676%	11	429	-32.131%
2026-05-05	6.3800	6.8000	6.3700	6.8000	+23.188%	79	422	-5.882%
2026-05-04	5.5200	5.5200	5.5200	5.5200	-1.429%	1	439	+15.942%
2026-05-01	5.5000	6.3500	5.5000	5.6000	+19.914%	17	446	+14.286%
2026-04-30	4.4700	4.6900	4.4700	4.6700	+15.309%	3	446	+37.045%
2026-04-29	4.0500	4.0500	4.0500	4.0500	-9.396%	3	445	+58.025%
2026-04-28	4.4500	4.4700	4.4500	4.4700	-22.261%	7	445	+43.177%
2026-04-27	5.7500	5.7500	5.7500	5.7500	-1.372%	3	438	+11.304%
2026-04-23	5.8300	5.8300	5.8300	5.8300	+4.856%	1	437	+9.777%
2026-04-22	5.5500	5.6500	5.5500	5.5600	+9.020%	20	436	+15.108%
2026-04-20	5.1000	5.1000	5.1000	5.1000	+22.892%	1	448	+25.490%
2026-04-16	4.4000	4.4000	4.1500	4.1500	-16.834%	5	448	+54.217%
2026-04-15	4.9900	4.9900	4.9900	4.9900	-16.134%	3	451	+28.257%
2026-04-14	5.4000	5.9500	5.1500	5.9500	+27.137%	17	448	+7.563%
2026-04-13	4.3000	4.8000	4.3000	4.6800	+3.311%	53	450	+36.752%
2026-04-10	4.8300	4.8300	4.5000	4.5300	-3.617%	59	402	+41.280%
2026-04-09	4.3000	4.7000	4.3000	4.7000	+25.333%	43	356	+36.170%
2026-04-08	3.8200	3.8700	3.7500	3.7500	+33.452%	7	319	+70.667%
2026-04-06	2.8100	2.8100	2.8100	2.8100	+13.306%	2	316	+127.758%
2026-04-02	2.1600	2.4800	2.1000	2.4800	-0.800%	13	318	+158.065%
2026-04-01	2.4300	2.5000	2.4300	2.5000	+9.170%	30	318	+156.000%
2026-03-31	2.1500	2.2900	2.1500	2.2900	+13.366%	5	290	+179.476%
2026-03-30	2.0300	2.0300	2.0200	2.0200	-25.185%	3	287	+216.832%
2026-03-27	2.9700	2.9700	2.7000	2.7000	-15.625%	26	288	+137.037%
2026-03-26	3.4000	3.4000	3.2000	3.2000	-11.111%	6	311	+100.000%
2026-03-25	3.8300	3.8300	3.6000	3.6000	+6.825%	2	308	+77.778%
2026-03-23	3.1600	3.4100	3.1600	3.3700	+17.014%	14	309	+89.911%
2026-03-20	3.2700	3.2700	2.8800	2.8800	-8.280%	19	308	+122.222%
2026-03-19	3.1400	3.1400	3.1400	3.1400	-10.029%	1	307	+103.822%
2026-03-18	3.5100	3.5100	3.4900	3.4900	-3.056%	8	306	+83.381%
2026-03-17	3.6000	3.6000	3.6000	3.6000	-2.703%	50	306	+77.778%
2026-03-16	3.7000	3.7000	3.7000	3.7000	+3.064%	1	280	+72.973%
2026-03-13	4.0500	4.0500	3.5900	3.5900	-3.495%	3	281	+78.273%
2026-03-11	3.8300	3.8300	3.7200	3.7200	-3.377%	2	283	+72.043%
2026-03-10	3.8000	4.0600	3.8000	3.8500	+17.737%	7	283	+66.234%
2026-03-09	3.2700	3.2700	3.2700	3.2700	-9.167%	1	286	+95.719%
2026-03-06	3.8000	3.9000	3.5500	3.6000	-18.182%	6	287	+77.778%
2026-03-05	4.4000	4.4000	4.4000	4.4000	+2.326%	10	286	+45.455%
2026-03-03	4.3000	4.3000	4.3000	4.3000	-19.626%	1	293	+48.837%
2026-02-25	5.3500	5.3500	5.3500	5.3500	+18.889%	8	293	+19.626%
2026-02-24	4.5000	4.5000	4.5000	4.5000	-3.433%	2	293	+42.222%
2026-02-23	4.6600	4.6600	4.6600	4.6600	+4.719%	2	293	+37.339%
2026-02-20	4.9500	5.1000	4.4500	4.4500	-3.261%	11	293	+43.820%
2026-02-19	4.6000	4.6000	4.6000	4.6000	+0.437%	1	292	+39.130%
2026-02-18	4.0500	4.5800	4.0500	4.5800	+10.628%	3	291	+39.738%
2026-02-17	3.7500	4.2000	3.7500	4.1400	-5.909%	24	290	+54.589%
2026-02-13	4.4500	4.4500	4.2900	4.4000	+7.843%	13	292	+45.455%
2026-02-12	4.0800	4.0800	4.0800	4.0800	+0.741%	3	292	+56.863%
2026-02-11	4.0500	4.0500	4.0500	4.0500	-1.937%	10	289	+58.025%
2026-02-09	4.2500	4.2500	4.1300	4.1300	+37.667%	5	279	+54.964%
2026-02-05	3.2500	3.2500	3.0000	3.0000	-17.808%	5	278	+113.333%
2026-02-04	3.6300	3.6700	3.3000	3.6500	-20.306%	92	277	+75.342%
2026-02-03	4.5000	4.5800	4.5000	4.5800	+6.512%	20	242	+39.738%
2026-02-02	4.4000	4.4000	4.3000	4.3000	-8.511%	21	261	+48.837%
2026-01-30	4.7000	4.7000	4.7000	4.7000	-13.124%	2	260	+36.170%
2026-01-29	5.2200	5.4100	5.2200	5.4100	-6.401%	101	258	+18.299%
2026-01-28	6.2500	6.2500	5.7800	5.7800	+1.404%	4	189	+10.727%
2026-01-27	5.4200	5.7000	5.3100	5.7000	+9.827%	10	189	+12.281%
2026-01-26	5.1600	5.1900	5.1200	5.1900	-17.225%	4	183	+23.314%
2026-01-23	5.8000	6.3000	5.8000	6.2700	+11.964%	19	182	+2.073%
2026-01-22	5.5000	5.6000	5.5000	5.6000	-0.885%	7	163	+14.286%
2026-01-21	5.6500	5.6500	5.6500	5.6500	-11.303%	2	158	+13.274%
2026-01-20	6.3500	6.3800	6.3500	6.3700	-8.081%	13	158	+0.471%
2026-01-16	5.4900	6.9500	5.4900	6.9300	+24.417%	35	127	-7.648%
2026-01-14	5.6300	5.6300	5.5700	5.5700	+11.400%	2	127	+14.901%
2026-01-13	5.3200	5.3200	5.0000	5.0000	+3.306%	3	127	+28.000%
2026-01-12	4.8400	4.8400	4.8400	4.8400	+12.558%	1	125	+32.231%
2026-01-09	4.4500	4.5000	4.2700	4.3000	+4.878%	14	124	+48.837%
2026-01-08	4.1000	4.1000	4.1000	4.1000	+2.500%	10	120	+56.098%
2026-01-06	4.1500	4.1500	4.0000	4.0000	+8.108%	6	120	+60.000%
2026-01-02	3.7000	3.7000	3.7000	3.7000	+25.000%	5	115	+72.973%
2025-12-31	3.0800	3.0800	2.9500	2.9600	-1.987%	7	117	+116.216%
2025-12-30	3.0200	3.0200	3.0200	3.0200	-5.625%	22	117	+111.921%
2025-12-29	3.2000	3.2000	3.2000	3.2000	-9.859%	1	95	+100.000%
2025-12-23	3.9000	3.9000	3.5500	3.5500	-13.203%	3	94	+80.282%
2025-12-22	4.0900	4.0900	4.0900	4.0900	+21.365%	1	93	+56.479%
2025-12-18	3.4300	3.4300	3.3700	3.3700	-2.319%	27	93	+89.911%
2025-12-16	3.4500	3.4500	3.4500	3.4500	-9.922%	1	66	+85.507%
2025-12-15	4.0500	4.0500	3.8300	3.8300	-27.462%	16	66	+67.102%
2025-12-12	5.2800	5.2800	5.2800	5.2800	+10.230%	5	71	+21.212%
2025-12-11	5.0500	5.0500	4.7000	4.7900	-8.762%	61	68	+33.612%
2025-12-10	5.2500	5.2500	5.2500	5.2500	+5.422%	12	111	+21.905%
2025-12-09	4.9800	4.9800	4.9800	4.9800	+9.692%	1	99	+28.514%
2025-12-05	4.8200	4.8200	4.5400	4.5400	-10.454%	50	100	+40.969%
2025-12-04	4.9900	5.0700	4.9900	5.0700	-0.588%	2	53	+26.233%
2025-12-03	5.1000	5.1000	5.1000	5.1000	+9.677%	12	52	+25.490%
2025-12-01	4.6500	4.6500	4.6500	4.6500	-19.411%	40	40	+37.634%
2025-11-28	5.7400	5.7700	5.7400	5.7700	0.000%	40	40	+10.919%