Dark

RIOT20261218C23
RIOT Dec 18 2026 23.00 Call (RIOT261218C00023000)
option OPRA

EOD

Sep 10, 2026

3.09-22.750%(-0.91)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.1000	3.1000	3.0900	3.0900	-22.750%	4	673	0.000%
2026-09-08	3.9600	4.4000	3.8500	4.0000	+9.589%	66	677	-22.750%
2026-09-04	3.2500	3.6500	3.2500	3.6500	+21.667%	54	646	-15.342%
2026-09-03	2.0700	3.0700	2.0500	3.0000	+45.631%	66	646	+3.000%
2026-09-02	1.6500	2.0600	1.6200	2.0600	+13.812%	86	639	+50.000%
2026-09-01	1.9500	1.9500	1.7300	1.8100	-6.218%	60	572	+70.718%
2026-08-31	2.1300	2.1300	1.9300	1.9300	-13.839%	7	577	+60.104%
2026-08-28	2.9000	2.9000	2.1900	2.2400	-36.000%	45	574	+37.946%
2026-08-27	3.7500	3.7500	3.5000	3.5000	+2.339%	20	585	-11.714%
2026-08-26	3.6500	3.6500	3.4200	3.4200	-11.169%	24	591	-9.649%
2026-08-25	3.5900	3.8500	3.5900	3.8500	+24.194%	51	593	-19.740%
2026-08-24	3.4500	3.4900	3.1000	3.1000	-1.587%	108	592	-0.323%
2026-08-21	4.1000	4.1000	3.1500	3.1500	-12.500%	4	665	-1.905%
2026-08-20	3.2500	3.6000	3.2500	3.6000	+28.571%	5	667	-14.167%
2026-08-19	2.3000	2.8000	2.3000	2.8000	+7.692%	10	668	+10.357%
2026-08-18	2.9300	2.9300	2.6000	2.6000	-8.451%	27	671	+18.846%
2026-08-17	2.7000	3.0000	2.6800	2.8400	+3.273%	46	668	+8.803%
2026-08-14	2.6700	2.7500	2.4100	2.7500	-4.181%	121	666	+12.364%
2026-08-13	3.3000	3.5000	2.8700	2.8700	-20.499%	49	576	+7.666%
2026-08-12	4.0500	4.0500	3.5600	3.6100	+3.143%	17	557	-14.404%
2026-08-11	5.3900	5.3900	3.0000	3.5000	+4.478%	48	550	-11.714%
2026-08-10	3.6600	3.6600	3.3000	3.3500	-18.293%	6	522	-7.761%
2026-08-07	5.1000	5.1000	4.1000	4.1000	-22.201%	2	523	-24.634%
2026-08-06	4.3300	5.2700	4.3300	5.2700	+7.551%	66	523	-41.366%
2026-08-05	5.0000	5.2000	4.9000	4.9000	+5.603%	14	470	-36.939%
2026-08-03	3.5000	4.6400	3.5000	4.6400	+19.588%	37	470	-33.405%
2026-07-31	5.4000	5.4000	3.8600	3.8800	-23.922%	61	451	-20.361%
2026-07-30	5.0000	5.1000	5.0000	5.1000	+74.061%	9	417	-39.412%
2026-07-29	3.7000	3.7000	2.9000	2.9300	-33.409%	18	409	+5.461%
2026-07-28	4.5500	4.5500	3.8000	4.4000	-9.091%	65	402	-29.773%
2026-07-27	5.1000	5.1000	4.8400	4.8400	-12.635%	4	381	-36.157%
2026-07-24	5.8500	5.8500	5.5400	5.5400	-9.180%	26	380	-44.224%
2026-07-23	6.5000	6.6000	6.1000	6.1000	+1.667%	14	369	-49.344%
2026-07-22	5.0000	6.0000	5.0000	6.0000	+27.660%	47	379	-48.500%
2026-07-21	4.1000	4.7000	4.1000	4.7000	+39.053%	50	348	-34.255%
2026-07-20	3.3800	3.3800	3.3800	3.3800	+12.667%	1	348	-8.580%
2026-07-17	3.0000	3.0000	3.0000	3.0000	-2.597%	4	347	+3.000%
2026-07-16	3.2000	3.2000	3.0800	3.0800	-20.000%	13	347	+0.325%
2026-07-15	3.6700	4.1000	3.6700	3.8500	-2.532%	22	354	-19.740%
2026-07-14	4.4500	4.4500	3.9500	3.9500	+9.722%	17	344	-21.772%
2026-07-13	4.0100	4.0100	3.6000	3.6000	-29.412%	53	343	-14.167%
2026-07-09	4.9500	5.4000	4.9500	5.1000	+13.333%	21	337	-39.412%
2026-07-08	4.5000	4.5000	4.5000	4.5000	-11.937%	2	339	-31.333%
2026-07-07	5.2000	5.2000	5.1100	5.1100	-4.664%	5	337	-39.530%
2026-07-02	5.3600	5.3600	5.3600	5.3600	-22.878%	1	332	-42.351%
2026-07-01	7.6500	7.6500	6.9500	6.9500	-16.766%	2	332	-55.540%
2026-06-30	8.3500	8.3500	8.3500	8.3500	+4.375%	1	330	-62.994%
2026-06-25	8.0000	8.0000	8.0000	8.0000	-18.782%	1	329	-61.375%
2026-06-23	10.0000	10.0000	9.8500	9.8500	-2.475%	2	328	-68.629%
2026-06-22	10.1000	10.1000	10.1000	10.1000	+9.189%	1	330	-69.406%
2026-06-18	9.6000	9.6000	9.2500	9.2500	-1.386%	21	324	-66.595%
2026-06-17	9.0500	9.3800	9.0500	9.3800	+4.107%	10	324	-67.058%
2026-06-16	9.0000	9.0100	9.0000	9.0100	-2.595%	2	324	-65.705%
2026-06-15	9.3700	9.3700	9.1800	9.2500	+5.114%	7	316	-66.595%
2026-06-12	8.8000	8.8000	8.8000	8.8000	+24.823%	9	316	-64.886%
2026-06-10	7.0500	7.0500	7.0500	7.0500	-4.082%	1	316	-56.170%
2026-06-09	7.3500	7.3500	7.3500	7.3500	-1.342%	25	316	-57.959%
2026-06-08	7.4500	7.4500	7.4500	7.4500	+2.476%	1	316	-58.523%
2026-06-05	7.7000	7.7000	7.2700	7.2700	-25.052%	2	316	-57.497%
2026-06-03	9.7000	9.7000	9.7000	9.7000	+8.380%	8	315	-68.144%
2026-05-29	9.2000	9.2000	8.8000	8.9500	-7.158%	43	315	-65.475%
2026-05-28	9.6400	9.6400	9.6400	9.6400	+16.145%	1	292	-67.946%
2026-05-26	8.3000	8.3000	8.3000	8.3000	+15.278%	10	291	-62.771%
2026-05-22	7.2000	7.2000	7.2000	7.2000	+10.429%	2	301	-57.083%
2026-05-20	6.2000	6.5200	6.2000	6.5200	+6.016%	148	301	-52.607%
2026-05-19	6.2000	6.2000	6.1500	6.1500	+4.237%	3	151	-49.756%
2026-05-18	6.2000	6.3000	5.7900	5.9000	-6.940%	20	151	-47.627%
2026-05-15	6.3400	6.3400	6.3400	6.3400	-3.501%	1	151	-51.262%
2026-05-12	7.4400	7.6000	6.5700	6.5700	-17.254%	17	149	-52.968%
2026-05-11	7.1100	7.9400	7.1100	7.9400	+15.072%	12	149	-61.083%
2026-05-08	7.0300	7.0300	6.2100	6.9000	+1.770%	8	153	-55.217%
2026-05-07	7.0500	7.0500	6.3000	6.7800	+4.308%	27	150	-54.425%
2026-05-06	6.2200	6.5000	5.7500	6.5000	+53.664%	31	136	-52.462%
2026-05-05	3.9700	4.2300	3.9700	4.2300	+22.609%	7	129	-26.950%
2026-05-04	3.4500	3.4500	3.4500	3.4500	-6.757%	1	125	-10.435%
2026-05-01	3.8000	3.8200	3.7000	3.7000	+32.616%	4	123	-16.486%
2026-04-30	2.6400	2.7900	2.6400	2.7900	+27.982%	15	123	+10.753%
2026-04-29	2.3600	2.3600	2.1800	2.1800	-20.147%	16	108	+41.743%
2026-04-28	2.8900	2.8900	2.7100	2.7300	-14.688%	74	93	+13.187%
2026-04-20	3.2000	3.2000	3.2000	3.2000	-8.571%	1	38	-3.438%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+16.667%	3	37	-11.714%
2026-04-13	2.7600	3.0000	2.7600	3.0000	+21.457%	31	35	+3.000%
2026-04-08	2.2500	2.5000	2.2300	2.4700	0.000%	7	4	+25.101%