Dark

RIOT20261218C30
RIOT Dec 18 2026 30.00 Call (RIOT261218C00030000)
option OPRA

EOD

Sep 10, 2026

1.46-21.081%(-0.39)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5600	1.5800	1.4600	1.4600	-21.081%	76	21,041	0.000%
2026-09-09	1.9000	1.9300	1.7100	1.8500	-6.566%	1,050	21,073	-21.081%
2026-09-08	1.9000	2.3000	1.9000	1.9800	+9.392%	99	21,699	-26.263%
2026-09-04	1.4800	1.8300	1.4800	1.8100	+19.079%	728	21,111	-19.337%
2026-09-03	1.0400	1.5200	1.0400	1.5200	+74.713%	106	21,111	-3.947%
2026-09-02	0.7100	0.8700	0.7100	0.8700	+16.000%	43	21,068	+67.816%
2026-09-01	0.8500	0.8500	0.7500	0.7500	-19.355%	30	21,069	+94.667%
2026-08-31	0.9200	0.9500	0.8800	0.9300	-9.709%	41	21,068	+56.989%
2026-08-28	1.5300	1.5300	1.0300	1.0300	-44.324%	176	21,038	+41.748%
2026-08-27	1.9100	2.0900	1.8100	1.8500	+5.114%	107	20,947	-21.081%
2026-08-26	2.0900	2.0900	1.7600	1.7600	-14.563%	100	20,964	-17.045%
2026-08-25	1.7000	2.1500	1.7000	2.0600	+17.045%	98	20,894	-29.126%
2026-08-24	1.8800	1.9100	1.7600	1.7600	+10.000%	17	20,906	-17.045%
2026-08-21	2.1700	2.4300	1.6000	1.6000	-8.571%	93	20,913	-8.750%
2026-08-20	1.5300	1.8000	1.5300	1.7500	+34.615%	112	20,932	-16.571%
2026-08-19	1.1500	1.5000	1.0000	1.3000	0.000%	100	20,939	+12.308%
2026-08-18	1.3100	1.4100	1.2400	1.3000	-19.753%	132	20,956	+12.308%
2026-08-17	1.3200	1.6200	1.3200	1.6200	+12.500%	15,642	20,959	-9.877%
2026-08-14	1.4200	1.4400	1.1900	1.4400	-4.636%	534	5,687	+1.389%
2026-08-13	1.9000	1.9000	1.4700	1.5100	-18.817%	193	5,221	-3.311%
2026-08-12	2.5000	2.5000	1.8000	1.8600	+1.087%	1,064	5,224	-21.505%
2026-08-11	2.9400	2.9400	1.5600	1.8400	-2.646%	1,395	4,932	-20.652%
2026-08-10	2.1500	2.1500	1.7200	1.8900	-20.588%	42	4,170	-22.751%
2026-08-07	2.3500	2.4600	2.3500	2.3800	-10.526%	8	4,183	-38.655%
2026-08-06	2.6500	2.6600	2.6500	2.6600	-11.333%	8	4,188	-45.113%
2026-08-05	3.6600	3.6600	2.9800	3.0000	-4.762%	12	4,190	-51.333%
2026-08-04	2.8000	3.2800	2.8000	3.1500	+12.100%	24	4,183	-53.651%
2026-08-03	2.6700	2.8500	2.6700	2.8100	+17.083%	21	4,161	-48.043%
2026-07-31	3.3400	3.3400	2.3700	2.4000	-25.000%	50	4,141	-39.167%
2026-07-30	2.3300	3.2000	2.3300	3.2000	+82.857%	135	4,130	-54.375%
2026-07-29	2.2600	2.2600	1.7500	1.7500	-35.185%	36	4,112	-16.571%
2026-07-28	2.4800	2.7000	2.2200	2.7000	-26.027%	13	4,115	-45.926%
2026-07-24	3.6500	3.6500	3.6000	3.6500	-15.116%	11	4,104	-60.000%
2026-07-23	4.0000	4.4500	4.0000	4.3000	+13.158%	72	4,108	-66.047%
2026-07-22	3.2300	3.8000	3.2300	3.8000	+40.741%	92	4,123	-61.579%
2026-07-21	2.5000	2.9900	2.3600	2.7000	+24.424%	1,004	4,087	-45.926%
2026-07-20	1.8800	2.1800	1.8800	2.1700	+29.940%	1,052	3,085	-32.719%
2026-07-17	1.6300	1.7400	1.6300	1.6700	-10.215%	6	2,131	-12.575%
2026-07-16	2.0000	2.0000	1.7000	1.8600	-18.421%	440	2,137	-21.505%
2026-07-15	2.3500	2.3500	2.0000	2.2800	-1.299%	4	1,785	-35.965%
2026-07-14	2.5700	2.5700	2.1000	2.3100	+0.435%	9	1,786	-36.797%
2026-07-13	2.5000	2.5000	2.0600	2.3000	-18.149%	52	1,788	-36.522%
2026-07-10	2.9400	2.9400	2.6800	2.8100	-13.538%	173	1,812	-48.043%
2026-07-09	3.0000	3.2500	3.0000	3.2500	+16.071%	16	1,805	-55.077%
2026-07-08	2.9700	2.9700	2.6500	2.8000	-4.437%	58	1,795	-47.857%
2026-07-07	2.8200	3.2000	2.5000	2.9300	-29.398%	132	1,738	-50.171%
2026-07-06	4.2100	4.2100	4.1500	4.1500	+29.283%	3	1,621	-64.819%
2026-07-02	3.8500	3.8500	3.1800	3.2100	-32.421%	76	1,551	-54.517%
2026-07-01	4.9000	4.9000	4.0100	4.7500	-18.244%	33	1,551	-69.263%
2026-06-30	5.7000	5.8100	5.7000	5.8100	-3.967%	15	1,577	-74.871%
2026-06-29	6.7600	6.7600	6.0500	6.0500	-12.319%	4	1,567	-75.868%
2026-06-26	6.1000	7.0000	6.1000	6.9000	+13.115%	9	1,571	-78.841%
2026-06-25	4.9500	6.1000	4.9500	6.1000	+4.811%	60	1,566	-76.066%
2026-06-24	6.7300	6.7300	5.8200	5.8200	-14.412%	15	1,576	-74.914%
2026-06-23	5.7100	7.1500	5.7100	6.8000	+2.256%	16	1,571	-78.529%
2026-06-22	6.7000	7.8000	6.3500	6.6500	+2.941%	105	1,572	-78.045%
2026-06-18	6.6200	6.6300	6.3400	6.4600	+8.571%	94	1,488	-77.399%
2026-06-17	5.9500	5.9500	5.9500	5.9500	-2.138%	1	1,488	-75.462%
2026-06-16	6.4500	6.7500	6.0800	6.0800	-1.935%	16	1,488	-75.987%
2026-06-15	6.8400	6.8400	6.2000	6.2000	+6.713%	15	1,486	-76.452%
2026-06-12	6.1500	6.5000	5.8100	5.8100	+4.685%	36	1,486	-74.871%
2026-06-11	4.3000	5.5500	4.3000	5.5500	+12.348%	19	1,486	-73.694%
2026-06-09	4.4500	4.9400	4.3500	4.9400	-10.991%	15	1,483	-70.445%
2026-06-08	5.3200	5.5500	5.3200	5.5500	+16.842%	2	1,483	-73.694%
2026-06-05	4.5500	4.7500	4.5500	4.7500	-22.003%	11	1,482	-69.263%
2026-06-04	5.9000	6.0900	5.9000	6.0900	-11.095%	2	1,482	-76.026%
2026-06-03	6.8500	6.8500	6.8500	6.8500	+7.535%	2	1,482	-78.686%
2026-06-02	7.0000	7.1000	6.3700	6.3700	-9.000%	41	1,484	-77.080%
2026-06-01	6.7200	7.0500	6.6100	7.0000	+7.692%	36	1,481	-79.143%
2026-05-29	6.5000	6.5000	6.1600	6.5000	-6.205%	6	1,449	-77.538%
2026-05-28	7.0000	7.0800	6.6100	6.9300	+11.058%	102	1,446	-78.932%
2026-05-27	5.4500	6.4200	5.4500	6.2400	+10.442%	14	1,436	-76.603%
2026-05-26	5.2000	5.7100	5.2000	5.6500	+15.779%	17	1,435	-74.159%
2026-05-22	4.9000	4.9000	4.8800	4.8800	+3.830%	2	1,424	-70.082%
2026-05-21	4.6000	4.8000	4.6000	4.7000	+9.302%	5	1,424	-68.936%
2026-05-20	4.2500	4.4500	4.2000	4.3000	+21.127%	51	1,424	-66.047%
2026-05-19	3.7700	3.7700	3.4500	3.5500	-8.974%	5	1,402	-58.873%
2026-05-18	4.2500	4.2500	3.8000	3.9000	-10.755%	38	1,402	-62.564%
2026-05-15	4.7300	4.7300	4.1000	4.3700	-12.425%	50	1,402	-66.590%
2026-05-14	4.8500	4.9900	4.7000	4.9900	-2.539%	14	1,401	-70.741%
2026-05-13	4.7200	5.1500	4.7200	5.1200	+4.918%	132	1,365	-71.484%
2026-05-12	4.8900	4.8900	4.7000	4.8800	-14.085%	37	1,365	-70.082%
2026-05-11	4.5000	5.6800	4.5000	5.6800	+24.835%	79	1,365	-74.296%
2026-05-08	4.6000	4.6000	4.2000	4.5500	+5.814%	73	1,308	-67.912%
2026-05-07	4.0100	4.4900	4.0100	4.3000	+2.138%	61	1,266	-66.047%
2026-05-06	3.7000	4.2900	3.2500	4.2100	+55.926%	793	1,225	-65.321%
2026-05-05	2.4000	2.7000	2.3700	2.7000	+26.168%	37	585	-45.926%
2026-05-04	2.1400	2.1400	2.1400	2.1400	-4.036%	1	551	-31.776%
2026-05-01	2.3500	2.3500	2.2300	2.2300	+48.667%	4	551	-34.529%
2026-04-30	1.5000	1.5000	1.5000	1.5000	+13.636%	10	551	-2.667%
2026-04-29	1.4100	1.4100	1.3200	1.3200	-20.000%	6	551	+10.606%
2026-04-28	1.6000	1.6500	1.6000	1.6500	-25.676%	5	546	-11.515%
2026-04-27	2.2200	2.2200	2.2200	2.2200	+3.256%	20	544	-34.234%
2026-04-24	2.2100	2.2100	2.1500	2.1500	+2.381%	3	524	-32.093%
2026-04-23	2.1000	2.1000	2.1000	2.1000	0.000%	1	521	-30.476%
2026-04-22	2.1600	2.1600	2.0900	2.1000	+11.702%	54	520	-30.476%
2026-04-20	1.8800	1.8800	1.8800	1.8800	-7.843%	5	519	-22.340%
2026-04-17	2.0000	2.0400	2.0000	2.0400	+29.114%	7	514	-28.431%
2026-04-16	1.5800	1.5800	1.5800	1.5800	-19.797%	1	509	-7.595%
2026-04-14	2.0000	2.0500	1.9700	1.9700	+15.205%	21	510	-25.888%
2026-04-13	1.6900	1.7100	1.6900	1.7100	+8.228%	4	499	-14.620%
2026-04-10	1.5800	1.5800	1.5800	1.5800	+8.219%	1	495	-7.595%
2026-04-09	1.4600	1.4600	1.4600	1.4600	-3.311%	1	495	0.000%
2026-04-08	1.4500	1.5100	1.2500	1.5100	+52.525%	60	494	-3.311%
2026-04-07	0.9700	0.9900	0.9700	0.9900	+26.923%	3	435	+47.475%
2026-04-02	0.7800	0.7800	0.7800	0.7800	-3.704%	10	437	+87.179%
2026-04-01	0.8000	0.8100	0.8000	0.8100	-1.220%	4	437	+80.247%
2026-03-31	0.7300	0.8200	0.7300	0.8200	+17.143%	6	434	+78.049%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-30.000%	3	434	+108.571%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-34.211%	5	431	+46.000%
2026-03-25	1.5200	1.5200	1.5200	1.5200	+16.923%	1	436	-3.947%
2026-03-24	1.3200	1.3200	1.3000	1.3000	+3.175%	7	435	+12.308%
2026-03-23	1.2600	1.2600	1.2600	1.2600	+12.500%	4	435	+15.873%
2026-03-20	1.1900	1.1900	1.1200	1.1200	-14.504%	2	431	+30.357%
2026-03-19	1.3100	1.3100	1.3100	1.3100	-6.429%	1	433	+11.450%
2026-03-16	1.4000	1.4000	1.4000	1.4000	0.000%	1	432	+4.286%
2026-03-12	1.4000	1.4000	1.4000	1.4000	-10.828%	1	431	+4.286%
2026-03-10	1.5700	1.5700	1.5700	1.5700	+14.599%	1	432	-7.006%
2026-03-09	1.4000	1.4000	1.3700	1.3700	-5.517%	50	431	+6.569%
2026-03-06	1.5900	1.5900	1.4500	1.4500	-18.539%	5	488	+0.690%
2026-03-05	1.7800	1.7800	1.7800	1.7800	-11.443%	1	493	-17.978%
2026-03-04	2.0500	2.0500	2.0100	2.0100	-9.865%	5	492	-27.363%
2026-03-02	1.8000	2.2300	1.8000	2.2300	-8.980%	3	495	-34.529%
2026-02-25	2.4500	2.4500	2.4500	2.4500	+10.860%	15	477	-40.408%
2026-02-24	2.2200	2.2200	2.1400	2.2100	+13.918%	12	477	-33.937%
2026-02-23	1.9000	2.0000	1.9000	1.9400	-17.447%	7	465	-24.742%
2026-02-20	2.3500	2.3500	2.3500	2.3500	+17.500%	4	458	-37.872%
2026-02-19	2.0000	2.0000	2.0000	2.0000	-0.498%	1	454	-27.000%
2026-02-18	1.8000	2.0100	1.8000	2.0100	+2.551%	23	453	-27.363%
2026-02-13	1.9500	1.9700	1.9500	1.9600	+16.667%	70	422	-25.510%
2026-02-12	1.7000	1.7000	1.6800	1.6800	-7.182%	11	422	-13.095%
2026-02-11	1.6700	1.8100	1.6700	1.8100	+5.848%	20	413	-19.337%
2026-02-09	1.7100	1.7100	1.7100	1.7100	+3.636%	1	413	-14.620%
2026-02-06	1.3100	1.6500	1.3100	1.6500	+17.857%	2	414	-11.515%
2026-02-05	1.4000	1.4000	1.4000	1.4000	-6.667%	1	413	+4.286%
2026-02-04	1.5800	1.5800	1.5000	1.5000	-15.730%	2	414	-2.667%
2026-02-03	2.0000	2.0000	1.7800	1.7800	-6.316%	44	414	-17.978%
2026-02-02	1.8000	1.9100	1.8000	1.9000	-31.408%	7	456	-23.158%
2026-01-28	2.7700	2.7700	2.7700	2.7700	+17.872%	1	455	-47.292%
2026-01-27	2.3500	2.3500	2.3500	2.3500	-11.985%	1	456	-37.872%
2026-01-26	2.6700	2.6700	2.6700	2.6700	+5.118%	6	456	-45.318%
2026-01-22	2.5400	2.5400	2.5400	2.5400	-11.189%	2	456	-42.520%
2026-01-21	2.8600	2.8600	2.8600	2.8600	-10.625%	1	454	-48.951%
2026-01-20	3.5000	3.5000	3.0500	3.2000	-6.977%	8	454	-54.375%
2026-01-16	2.9400	3.4600	2.9400	3.4400	+24.638%	56	395	-57.558%
2026-01-14	2.6500	2.9000	2.5000	2.7600	+38.000%	244	395	-47.101%
2026-01-12	1.8100	2.0000	1.8100	2.0000	+3.627%	2	181	-27.000%
2026-01-09	1.9800	1.9800	1.9300	1.9300	-0.515%	2	180	-24.352%
2026-01-08	1.9400	1.9400	1.9400	1.9400	+4.301%	1	180	-24.742%
2026-01-07	1.8600	1.8600	1.8600	1.8600	+2.762%	1	180	-21.505%
2026-01-06	1.9100	1.9100	1.8100	1.8100	-2.162%	2	179	-19.337%
2026-01-05	1.7200	1.8500	1.7200	1.8500	+10.119%	6	182	-21.081%
2026-01-02	1.6800	1.6800	1.6800	1.6800	+30.233%	2	182	-13.095%
2025-12-31	1.3100	1.3100	1.2900	1.2900	-7.857%	21	161	+13.178%
2025-12-30	1.4000	1.4000	1.3900	1.4000	+2.190%	101	161	+4.286%
2025-12-29	1.3500	1.3700	1.3500	1.3700	-13.291%	2	129	+6.569%
2025-12-24	1.5800	1.5800	1.5800	1.5800	+1.282%	5	134	-7.595%
2025-12-23	1.6500	1.6600	1.5600	1.5600	-13.812%	59	134	-6.410%
2025-12-22	1.9500	1.9800	1.8100	1.8100	-1.093%	58	79	-19.337%
2025-12-19	1.7500	1.8300	1.7500	1.8300	+7.647%	53	79	-20.219%
2025-12-16	1.6600	1.7100	1.6600	1.7000	-35.361%	8	29	-14.118%
2025-12-09	2.6000	2.6300	2.5800	2.6300	+16.889%	43	22	-44.487%
2025-12-05	2.2500	2.2500	2.2500	2.2500	0.000%	5	5	-35.111%