Dark

RIOT20261218C26
RIOT Dec 18 2026 26.00 Call (RIOT261218C00026000)
option OPRA

EOD

Sep 10, 2026

2.29-20.209%(-0.58)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.5100	2.5100	2.2300	2.2900	-20.209%	89	4,536	0.000%
2026-09-09	2.8700	2.8700	2.8700	2.8700	-7.419%	2	4,533	-20.209%
2026-09-08	3.0000	3.1000	3.0000	3.1000	+27.049%	54	4,533	-26.129%
2026-09-04	2.2800	2.4400	2.2800	2.4400	+13.488%	3	4,530	-6.148%
2026-09-03	1.8300	2.1500	1.8300	2.1500	+51.408%	24	4,530	+6.512%
2026-09-02	1.1500	1.4200	1.1500	1.4200	+17.355%	9	4,508	+61.268%
2026-09-01	1.2000	1.2100	1.1700	1.2100	-17.123%	2,802	4,513	+89.256%
2026-08-31	1.4800	1.4800	1.4600	1.4600	-4.575%	7	1,713	+56.849%
2026-08-28	1.8900	1.8900	1.5300	1.5300	-44.161%	181	1,718	+49.673%
2026-08-27	2.7400	2.7400	2.7400	2.7400	+8.300%	2	1,755	-16.423%
2026-08-26	2.5500	2.5500	2.5300	2.5300	-15.101%	2	1,755	-9.486%
2026-08-25	2.2300	2.9800	2.2300	2.9800	+16.863%	10	1,754	-23.154%
2026-08-24	2.6000	2.6000	2.5500	2.5500	+8.974%	3	1,752	-10.196%
2026-08-21	2.3600	2.3600	2.3400	2.3400	-11.698%	12	1,749	-2.137%
2026-08-20	2.4200	2.6500	2.3800	2.6500	+25.000%	23	1,755	-13.585%
2026-08-19	2.1200	2.1200	2.1200	2.1200	+10.417%	30	1,753	+8.019%
2026-08-18	2.0700	2.0700	1.8800	1.9200	-17.241%	31	1,738	+19.271%
2026-08-17	1.9500	2.3200	1.9500	2.3200	+12.077%	68	1,764	-1.293%
2026-08-14	2.0100	2.0700	1.7900	2.0700	-6.757%	8	1,702	+10.628%
2026-08-13	2.6100	2.6100	2.2200	2.2200	-17.778%	4	1,700	+3.153%
2026-08-12	2.5800	2.8800	2.5800	2.7000	+12.500%	11	1,702	-15.185%
2026-08-11	3.5300	3.5300	2.4000	2.4000	-16.667%	9	1,706	-4.583%
2026-08-10	2.8800	2.8800	2.8800	2.8800	-10.280%	1	1,704	-20.486%
2026-08-07	3.2200	3.2200	3.2100	3.2100	-26.207%	3	1,703	-28.660%
2026-08-05	4.0400	4.9000	4.0400	4.3500	+11.538%	3	1,700	-47.356%
2026-08-04	3.8000	3.9000	3.6000	3.9000	+40.794%	12	1,699	-41.282%
2026-08-03	2.7700	2.7700	2.7700	2.7700	-21.307%	20	1,693	-17.329%
2026-07-31	3.7500	3.7500	3.5200	3.5200	-16.785%	4	1,693	-34.943%
2026-07-30	3.8900	4.3000	3.8900	4.2300	+38.689%	24	1,694	-45.863%
2026-07-29	3.0500	3.0500	3.0500	3.0500	-18.667%	1	1,671	-24.918%
2026-07-27	4.0900	4.0900	3.7500	3.7500	-15.158%	3	1,671	-38.933%
2026-07-24	4.4200	4.4200	4.4200	4.4200	-4.741%	1	1,673	-48.190%
2026-07-22	4.6400	4.6400	4.6400	4.6400	+26.776%	1	1,672	-50.647%
2026-07-21	3.6600	3.6600	3.6600	3.6600	+24.490%	1	1,672	-37.432%
2026-07-20	3.0000	3.0200	2.8700	2.9400	+21.488%	1,264	1,671	-22.109%
2026-07-16	2.8100	2.8100	2.3700	2.4200	-24.375%	9	641	-5.372%
2026-07-15	3.0300	3.2000	2.9500	3.2000	+6.667%	5	641	-28.438%
2026-07-14	3.0000	3.0000	3.0000	3.0000	-8.815%	1	640	-23.667%
2026-07-13	3.2200	3.2900	3.2200	3.2900	-17.750%	5	639	-30.395%
2026-07-10	4.0000	4.0000	4.0000	4.0000	-2.200%	1	644	-42.750%
2026-07-09	4.0900	4.0900	4.0900	4.0900	+14.246%	1	645	-44.010%
2026-07-08	3.5800	3.5800	3.5800	3.5800	-10.945%	1	644	-36.034%
2026-07-07	4.0200	4.0200	4.0200	4.0200	-17.959%	1	645	-43.035%
2026-07-06	4.9500	5.4200	4.9000	4.9000	-16.808%	14	644	-53.265%
2026-07-01	6.4600	6.4600	5.2500	5.8900	-29.461%	15	634	-61.121%
2026-06-26	8.3500	8.3500	8.3500	8.3500	+9.150%	1	625	-72.575%
2026-06-25	6.9000	7.6500	6.9000	7.6500	+5.517%	14	625	-70.065%
2026-06-24	8.0000	8.2000	7.2000	7.2500	-14.706%	50	621	-68.414%
2026-06-23	8.5000	8.5000	8.1500	8.5000	+8.280%	54	617	-73.059%
2026-06-18	7.8500	7.8500	7.8500	7.8500	+0.641%	32	617	-70.828%
2026-06-17	7.8000	7.8000	7.8000	7.8000	-1.763%	7	617	-70.641%
2026-06-16	8.0800	8.0800	7.9400	7.9400	+7.297%	10	617	-71.159%
2026-06-12	7.4000	7.4000	7.4000	7.4000	+42.308%	10	607	-69.054%
2026-06-10	5.2000	5.2000	5.2000	5.2000	-27.778%	5	607	-55.962%
2026-06-09	7.2000	7.2000	7.2000	7.2000	+10.769%	1	607	-68.194%
2026-06-08	6.7000	6.7300	6.5000	6.5000	+9.428%	8	608	-64.769%
2026-06-05	5.9000	5.9400	5.9000	5.9400	-18.852%	3	613	-61.448%
2026-06-04	7.2200	7.3200	7.2200	7.3200	-9.406%	6	612	-68.716%
2026-06-03	8.0800	8.0800	8.0800	8.0800	+3.590%	1	612	-71.658%
2026-06-02	8.4800	8.4800	7.8000	7.8000	-12.162%	8	612	-70.641%
2026-06-01	8.7000	9.1000	8.7000	8.8800	+12.977%	3	605	-74.212%
2026-05-29	7.8000	7.8600	7.8000	7.8600	-6.093%	11	605	-70.865%
2026-05-28	7.6100	8.5400	7.6100	8.3700	+10.422%	7	595	-72.640%
2026-05-27	7.1800	7.5800	6.8500	7.5800	+8.286%	56	598	-69.789%
2026-05-26	6.6200	7.0000	6.6200	7.0000	+23.894%	17	548	-67.286%
2026-05-21	5.6500	5.6500	5.6500	5.6500	+21.245%	2	556	-59.469%
2026-05-19	4.6600	4.6600	4.6600	4.6600	-26.266%	2	556	-50.858%
2026-05-14	6.3200	6.3200	6.3200	6.3200	+4.463%	1	552	-63.766%
2026-05-13	6.0500	6.0500	6.0500	6.0500	-1.466%	3	548	-62.149%
2026-05-12	6.2500	6.2500	5.5000	6.1400	-11.014%	8	548	-62.704%
2026-05-11	6.2200	7.0000	6.2200	6.9000	+23.214%	46	548	-66.812%
2026-05-08	5.8900	5.8900	5.6000	5.6000	+4.478%	2	501	-59.107%
2026-05-07	5.3600	5.3600	5.3600	5.3600	+1.132%	3	499	-57.276%
2026-05-06	4.9600	5.3000	4.9600	5.3000	+44.809%	87	496	-56.792%
2026-05-05	3.2500	3.6600	3.2500	3.6600	+29.787%	415	429	-37.432%
2026-05-04	2.8100	2.8200	2.8100	2.8200	-5.369%	26	155	-18.794%
2026-05-01	2.9600	3.1200	2.9600	2.9800	+72.254%	12	119	-23.154%
2026-04-29	2.0000	2.0000	1.7200	1.7300	-19.907%	22	119	+32.370%
2026-04-28	2.3200	2.3200	2.1600	2.1600	-13.944%	91	100	+6.019%
2026-04-21	2.6200	2.6200	2.5100	2.5100	-5.283%	11	14	-8.765%
2026-04-20	2.6900	2.6900	2.6500	2.6500	-3.636%	11	14	-13.585%
2026-04-17	2.4200	2.7500	2.4200	2.7500	0.000%	3	3	-16.727%