Dark

RIOT20261218C19
RIOT Dec 18 2026 19.00 Call (RIOT261218C00019000)
option OPRA

EOD

Sep 10, 2026

4.94-6.968%(-0.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.7600	4.9400	4.7600	4.9400	-6.968%	4	562	0.000%
2026-09-09	5.4800	5.4800	5.3100	5.3100	-11.352%	5	562	-6.968%
2026-09-08	5.7700	6.1500	5.7700	5.9900	+14.095%	37	562	-17.529%
2026-09-04	4.9700	5.2500	4.9700	5.2500	+10.526%	2	563	-5.905%
2026-09-03	3.4400	4.7500	3.4400	4.7500	+41.791%	63	563	+4.000%
2026-09-02	2.6100	3.3500	2.6100	3.3500	+16.319%	90	542	+47.463%
2026-09-01	3.0100	3.0100	2.8300	2.8800	-11.927%	29	522	+71.528%
2026-08-31	3.3500	3.3500	3.1500	3.2700	-8.403%	28	518	+51.070%
2026-08-28	4.4800	4.4800	3.5400	3.5700	-30.948%	44	495	+38.375%
2026-08-27	5.3100	5.7500	5.0800	5.1700	+5.295%	13	466	-4.449%
2026-08-26	4.9500	5.1600	4.9100	4.9100	-8.224%	5	469	+0.611%
2026-08-25	5.3500	5.3500	5.3500	5.3500	+9.184%	2	474	-7.664%
2026-08-24	4.6000	4.9000	4.6000	4.9000	+6.522%	6	476	+0.816%
2026-08-21	5.1200	5.1200	4.6000	4.6000	-8.367%	13	482	+7.391%
2026-08-20	4.9000	5.0400	4.5500	5.0200	+27.089%	33	469	-1.594%
2026-08-19	3.7400	4.3500	3.6000	3.9500	+2.597%	44	516	+25.063%
2026-08-18	4.5500	4.5500	3.8000	3.8500	-10.880%	40	476	+28.312%
2026-08-17	4.2000	4.3200	4.2000	4.3200	+12.208%	13	439	+14.352%
2026-08-14	4.0000	4.3000	3.8500	3.8500	-8.551%	40	431	+28.312%
2026-08-13	4.7500	4.7500	4.2100	4.2100	-20.716%	11	420	+17.340%
2026-08-12	5.9500	5.9500	5.0500	5.3100	+22.069%	61	415	-6.968%
2026-08-11	5.2400	5.2400	4.3500	4.3500	-9.375%	70	401	+13.563%
2026-08-10	5.0500	5.3200	4.7700	4.8000	-14.591%	14	358	+2.917%
2026-08-07	6.1000	6.1000	5.6200	5.6200	-11.774%	16	346	-12.100%
2026-08-06	6.3700	6.3700	6.3700	6.3700	-0.624%	1	332	-22.449%
2026-08-05	7.2500	7.2500	6.4100	6.4100	+2.560%	508	331	-22.933%
2026-08-04	6.5500	6.7500	6.2500	6.2500	0.000%	6	657	-20.960%
2026-08-03	6.2500	6.2500	6.2100	6.2500	+9.457%	5	653	-20.960%
2026-07-31	6.0000	6.0000	5.7000	5.7100	-19.350%	502	648	-13.485%
2026-07-30	7.0800	7.0800	7.0800	7.0800	+44.490%	1	150	-30.226%
2026-07-29	5.6000	5.6000	4.9000	4.9000	-20.968%	4	150	+0.816%
2026-07-28	5.8500	6.5000	5.8500	6.2000	-0.161%	8	150	-20.323%
2026-07-27	6.2100	6.2100	6.2100	6.2100	-18.611%	2	146	-20.451%
2026-07-22	6.3000	7.6500	6.3000	7.6300	+27.167%	3	146	-35.256%
2026-07-21	6.0000	6.0000	6.0000	6.0000	+14.068%	1	146	-17.667%
2026-07-20	4.6500	5.2600	4.6500	5.2600	+22.611%	8	146	-6.084%
2026-07-17	3.9500	4.3200	3.7500	4.2900	-5.714%	15	145	+15.152%
2026-07-16	4.3000	4.5500	4.3000	4.5500	-7.143%	3	140	+8.571%
2026-07-15	4.9000	4.9000	4.9000	4.9000	-10.584%	2	137	+0.816%
2026-07-14	5.7500	5.7500	5.4800	5.4800	+6.408%	3	139	-9.854%
2026-07-13	5.6200	5.6500	5.0700	5.1500	-24.818%	4	138	-4.078%
2026-07-09	6.8600	6.8600	6.8500	6.8500	+10.484%	2	136	-27.883%
2026-07-07	6.2000	6.2000	6.2000	6.2000	-9.884%	1	134	-20.323%
2026-07-02	7.5500	7.5500	6.8500	6.8800	-23.128%	78	165	-28.198%
2026-07-01	9.6000	9.6000	8.9500	8.9500	-19.369%	7	165	-44.804%
2026-06-30	10.8800	11.1000	10.8800	11.1000	-1.596%	5	160	-55.495%
2026-06-29	11.2800	11.2800	11.2800	11.2800	-4.407%	2	155	-56.206%
2026-06-26	11.8800	11.8800	11.8000	11.8000	+15.686%	5	153	-58.136%
2026-06-25	11.1700	11.1700	10.2000	10.2000	-17.476%	5	158	-51.569%
2026-06-22	12.9100	12.9100	12.3600	12.3600	+5.822%	29	153	-60.032%
2026-06-17	11.6800	11.6800	11.6800	11.6800	+24.920%	1	179	-57.705%
2026-06-11	9.3500	9.3500	9.3500	9.3500	+9.102%	5	179	-47.166%
2026-06-10	8.5700	8.5700	8.5700	8.5700	-15.232%	30	174	-42.357%
2026-06-08	9.4200	10.1100	9.4200	10.1100	+12.333%	4	144	-51.137%
2026-06-05	8.9600	9.0000	8.9600	9.0000	-20.705%	11	142	-45.111%
2026-06-04	11.3500	11.3500	11.3500	11.3500	-5.653%	1	141	-56.476%
2026-06-03	12.0300	12.0300	12.0300	12.0300	-4.901%	1	140	-58.936%
2026-06-02	12.6500	12.6500	12.6500	12.6500	+4.201%	10	140	-60.949%
2026-06-01	12.1400	12.1400	12.1400	12.1400	+4.296%	3	130	-59.308%
2026-05-29	11.6400	11.6400	11.6400	11.6400	-5.212%	73	130	-57.560%
2026-05-28	12.2700	12.2800	12.2700	12.2800	+30.361%	25	193	-59.772%
2026-05-22	9.4200	9.4200	9.4200	9.4200	+8.651%	1	192	-47.558%
2026-05-20	8.6700	8.6700	8.6700	8.6700	+11.871%	1	191	-43.022%
2026-05-19	7.7500	7.7500	7.7500	7.7500	-1.525%	1	188	-36.258%
2026-05-18	8.0000	8.0000	7.8700	7.8700	-14.363%	3	188	-37.230%
2026-05-14	9.3000	9.3000	9.1900	9.1900	-3.669%	2	188	-46.246%
2026-05-13	9.2000	9.5400	9.1000	9.5400	-6.927%	5	193	-48.218%
2026-05-11	9.1500	10.2500	9.1500	10.2500	+20.164%	31	193	-51.805%
2026-05-08	8.5300	8.5300	8.5300	8.5300	+3.269%	2	180	-42.087%
2026-05-06	7.7800	8.3700	7.7800	8.2600	+40.000%	30	180	-40.194%
2026-05-05	5.3400	6.0400	5.3400	5.9000	+28.540%	14	156	-16.271%
2026-05-01	4.9900	5.3300	4.5900	4.5900	+39.514%	111	54	+7.625%
2026-04-29	3.2700	3.2900	3.2700	3.2900	-12.267%	4	54	+50.152%
2026-04-28	3.7000	3.8000	3.7000	3.7500	-25.000%	8	56	+31.733%
2026-04-27	5.1500	5.1500	5.0000	5.0000	+0.806%	4	48	-1.200%
2026-04-24	5.1000	5.1000	4.8000	4.9600	+5.308%	17	48	-0.403%
2026-04-23	4.9400	5.0100	4.7100	4.7100	-0.842%	7	55	+4.883%
2026-04-22	4.6000	4.8200	4.6000	4.7500	+2.371%	9	52	+4.000%
2026-04-20	4.7000	4.7000	4.4000	4.6400	+6.667%	7	45	+6.466%
2026-04-17	4.1200	4.3700	4.1200	4.3500	+19.835%	5	46	+13.563%
2026-04-16	4.0000	4.0000	3.5300	3.6300	-13.571%	6	45	+36.088%
2026-04-15	4.1300	4.3800	4.1300	4.2000	-6.459%	12	42	+17.619%
2026-04-14	4.5000	4.9000	4.4900	4.4900	+11.139%	13	46	+10.022%
2026-04-13	3.8800	4.0400	3.8800	4.0400	+3.061%	23	35	+22.277%
2026-04-09	3.7400	3.9200	3.7400	3.9200	+13.623%	16	12	+26.020%
2026-04-08	3.3000	3.4500	3.3000	3.4500	0.000%	2	2	+43.188%