Dark

RIOT20261218C27
RIOT Dec 18 2026 27.00 Call (RIOT261218C00027000)
option OPRA

EOD

Sep 10, 2026

1.99-19.758%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.9900	1.9900	1.9900	1.9900	-19.758%	1	618	0.000%
2026-09-09	2.4200	2.4800	2.4200	2.4800	-9.158%	17	618	-19.758%
2026-09-08	2.7500	2.8000	2.7300	2.7300	+24.091%	154	618	-27.106%
2026-09-04	2.1200	2.2000	2.1200	2.2000	+11.675%	8	533	-9.545%
2026-09-03	1.4900	2.0200	1.4900	1.9700	+61.475%	13	533	+1.015%
2026-09-02	1.0300	1.2200	1.0000	1.2200	+16.190%	46	529	+63.115%
2026-09-01	1.1100	1.1100	1.0500	1.0500	-27.586%	4	531	+89.524%
2026-08-31	1.2000	1.4500	1.2000	1.4500	+6.618%	8	529	+37.241%
2026-08-28	1.5200	1.5600	1.3600	1.3600	-40.611%	8	525	+46.324%
2026-08-26	2.3200	2.3200	2.2900	2.2900	-14.552%	2	532	-13.100%
2026-08-25	2.7600	2.7600	2.6800	2.6800	+13.559%	54	531	-25.746%
2026-08-24	2.3600	2.3600	2.3600	2.3600	+9.767%	1	507	-15.678%
2026-08-21	2.9500	2.9500	2.1500	2.1500	+22.857%	15	507	-7.442%
2026-08-19	1.7500	1.7500	1.7500	1.7500	+5.422%	1	507	+13.714%
2026-08-18	1.8800	1.8900	1.6600	1.6600	-16.583%	25	507	+19.880%
2026-08-17	1.7700	2.0300	1.7700	1.9900	+4.737%	16	500	0.000%
2026-08-14	1.9000	1.9000	1.9000	1.9000	+0.529%	6	496	+4.737%
2026-08-13	2.2800	2.2800	1.8900	1.8900	-25.882%	6	493	+5.291%
2026-08-12	2.5500	2.5500	2.5500	2.5500	+15.385%	1	492	-21.961%
2026-08-11	3.3100	3.3100	2.0000	2.2100	-2.643%	11	491	-9.955%
2026-08-10	2.4000	2.4000	2.2700	2.2700	-34.203%	11	488	-12.335%
2026-08-07	3.4500	3.4500	3.4500	3.4500	-13.750%	1	488	-42.319%
2026-08-05	4.6000	4.6000	4.0000	4.0000	+3.896%	3	488	-50.250%
2026-08-04	3.8500	3.8500	3.8500	3.8500	+35.563%	1	488	-48.312%
2026-08-03	2.8400	2.8400	2.8400	2.8400	-5.648%	12	488	-29.930%
2026-07-31	4.0000	4.0000	3.0100	3.0100	-23.797%	24	488	-33.887%
2026-07-30	3.7400	4.0000	3.6500	3.9500	+5.898%	17	474	-49.620%
2026-07-27	3.7300	3.7300	3.7300	3.7300	-18.022%	5	470	-46.649%
2026-07-24	4.4500	4.5500	4.4500	4.5500	-10.959%	29	470	-56.264%
2026-07-23	5.1800	5.1800	5.1100	5.1100	+34.474%	2	471	-61.057%
2026-07-22	3.8000	3.8000	3.8000	3.8000	+10.145%	2	469	-47.632%
2026-07-21	3.0500	3.4500	3.0500	3.4500	+30.189%	82	469	-42.319%
2026-07-20	2.2300	2.6500	2.1300	2.6500	+23.256%	9	469	-24.906%
2026-07-16	2.5500	2.5500	2.1500	2.1500	-23.759%	3	461	-7.442%
2026-07-15	2.9000	2.9500	2.7100	2.8200	+2.920%	28	463	-29.433%
2026-07-14	2.9300	2.9300	2.7400	2.7400	-2.143%	11	466	-27.372%
2026-07-13	2.9200	2.9200	2.8000	2.8000	-20.000%	2	467	-28.929%
2026-07-10	3.5000	3.6500	3.5000	3.5000	-6.667%	55	466	-43.143%
2026-07-09	3.9500	3.9500	3.7000	3.7500	-1.055%	5	461	-46.933%
2026-07-08	3.7900	4.0000	3.7500	3.7900	-11.860%	5	459	-47.493%
2026-07-06	4.3000	4.3000	4.3000	4.3000	+11.688%	1	460	-53.721%
2026-07-02	4.4800	4.4800	3.8500	3.8500	-30.000%	68	430	-48.312%
2026-07-01	6.0000	6.0000	5.1200	5.5000	-17.293%	43	430	-63.818%
2026-06-30	6.6500	6.6500	6.6500	6.6500	-9.524%	3	449	-70.075%
2026-06-29	7.3000	7.4000	7.3000	7.3500	-5.161%	20	452	-72.925%
2026-06-26	7.1000	7.7500	7.1000	7.7500	+8.392%	5	452	-74.323%
2026-06-25	6.6900	7.1500	6.6900	7.1500	-6.536%	21	453	-72.168%
2026-06-24	7.9500	7.9500	7.5500	7.6500	-5.556%	72	443	-73.987%
2026-06-23	7.8500	8.1000	7.8500	8.1000	0.000%	38	469	-75.432%
2026-06-22	7.7200	8.5000	7.7200	8.1000	+6.299%	80	474	-75.432%
2026-06-18	7.6000	7.6900	7.5500	7.6200	-1.167%	33	522	-73.885%
2026-06-17	7.2800	7.7100	7.2800	7.7100	+3.490%	4	522	-74.189%
2026-06-16	7.4700	7.5500	7.4500	7.4500	+0.269%	6	522	-73.289%
2026-06-15	7.4200	7.4300	7.4000	7.4300	+3.051%	7	526	-73.217%
2026-06-12	7.3500	7.3500	7.2100	7.2100	+7.612%	7	526	-72.399%
2026-06-11	5.7600	6.7000	5.7600	6.7000	+15.517%	7	526	-70.299%
2026-06-10	5.8000	5.8000	5.8000	5.8000	-0.685%	1	525	-65.690%
2026-06-09	6.9900	6.9900	5.3000	5.8400	-8.031%	38	524	-65.925%
2026-06-08	6.3500	6.3500	6.3500	6.3500	+15.455%	4	515	-68.661%
2026-06-05	6.4000	6.4000	5.5000	5.5000	-25.676%	3	515	-63.818%
2026-06-04	6.1800	7.4000	6.1800	7.4000	-3.268%	9	514	-73.108%
2026-06-03	7.6500	7.6500	7.6500	7.6500	+2.823%	2	511	-73.987%
2026-06-02	8.2000	8.2000	7.4400	7.4400	-10.036%	6	511	-73.253%
2026-06-01	7.6000	8.2700	7.6000	8.2700	+11.757%	2	511	-75.937%
2026-05-29	7.5800	7.5800	7.3800	7.4000	-8.075%	40	510	-73.108%
2026-05-28	7.3500	8.0900	7.2700	8.0500	+7.333%	54	541	-75.280%
2026-05-27	6.5800	7.5000	6.5800	7.5000	+13.982%	70	540	-73.467%
2026-05-26	5.9600	6.7000	5.9600	6.5800	+14.834%	59	496	-69.757%
2026-05-21	5.1000	5.7300	5.1000	5.7300	+19.375%	10	478	-65.271%
2026-05-19	4.4000	4.8000	4.4000	4.8000	-7.336%	2	478	-58.542%
2026-05-15	5.2000	5.2000	5.1800	5.1800	-11.453%	76	469	-61.583%
2026-05-14	5.6100	5.8500	5.6100	5.8500	-3.146%	11	469	-65.983%
2026-05-13	5.7500	6.0400	5.7500	6.0400	+14.611%	4	456	-67.053%
2026-05-12	5.9500	5.9500	5.2700	5.2700	-16.482%	2	456	-62.239%
2026-05-11	5.6000	6.5100	5.6000	6.3100	+18.609%	84	456	-68.463%
2026-05-08	5.6000	5.6000	5.3200	5.3200	+6.400%	5	441	-62.594%
2026-05-06	4.8800	5.0000	4.4500	5.0000	+98.413%	27	441	-60.200%
2026-05-04	2.5200	2.5200	2.5200	2.5200	-13.103%	20	414	-21.032%
2026-05-01	2.8000	2.9300	2.8000	2.9000	+45.729%	68	328	-31.379%
2026-04-28	2.0400	2.1200	1.9900	1.9900	-24.046%	256	328	0.000%
2026-04-27	2.6200	2.6200	2.6200	2.6200	+6.939%	3	169	-24.046%
2026-04-21	2.4500	2.4500	2.4500	2.4500	-1.210%	25	144	-18.776%
2026-04-17	2.2400	2.4800	2.2400	2.4800	+21.569%	5	144	-19.758%
2026-04-15	2.0600	2.0600	2.0400	2.0400	-26.087%	17	139	-2.451%
2026-04-14	2.2500	2.8000	2.2500	2.7600	+34.634%	151	137	-27.899%
2026-04-13	2.0500	2.0500	2.0500	2.0500	+2.500%	2	211	-2.927%
2026-04-10	2.0000	2.0000	2.0000	2.0000	+122.222%	2	209	-0.500%
2026-03-30	0.9000	0.9000	0.9000	0.9000	-37.500%	4	209	+121.111%
2026-03-26	1.4800	1.4800	1.4400	1.4400	-7.692%	4	205	+38.194%
2026-03-24	1.5400	1.5700	1.5400	1.5600	+11.429%	32	206	+27.564%
2026-03-20	1.5000	1.5500	1.4000	1.4000	-11.950%	42	196	+42.143%
2026-03-17	1.5900	1.5900	1.5900	1.5900	-15.873%	4	203	+25.157%
2026-03-13	1.8900	1.8900	1.8900	1.8900	+10.526%	1	199	+5.291%
2026-03-10	1.7100	1.7100	1.7100	1.7100	+0.588%	12	198	+16.374%
2026-03-06	1.7000	1.7000	1.7000	1.7000	-34.109%	17	189	+17.059%
2026-03-02	2.5800	2.5800	2.5800	2.5800	+4.878%	150	172	-22.868%
2026-02-18	2.4300	2.4600	2.4100	2.4600	+40.571%	3	22	-19.106%
2026-02-12	1.7500	1.7500	1.7500	1.7500	-21.875%	14	19	+13.714%
2026-02-02	2.2500	2.2500	2.1000	2.2400	-38.630%	4	5	-11.161%
2026-01-20	3.6500	3.6500	3.6500	3.6500	0.000%	2	2	-45.479%