Dark

RIOT20261218C32
RIOT Dec 18 2026 32.00 Call (RIOT261218C00032000)
option OPRA

EOD

Sep 10, 2026

1.40-8.497%(-0.13)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4400	1.4400	1.3500	1.4000	-8.497%	14	1,065	0.000%
2026-09-09	1.5300	1.5300	1.5300	1.5300	-9.467%	8	1,065	-8.497%
2026-09-08	1.7700	1.9000	1.6700	1.6900	+27.068%	10	1,065	-17.160%
2026-09-04	1.2700	1.3300	1.2700	1.3300	+10.833%	26	1,040	+5.263%
2026-09-03	0.6500	1.2300	0.6500	1.2000	+96.721%	149	1,040	+16.667%
2026-09-02	0.5500	0.6100	0.5500	0.6100	+3.390%	6	941	+129.508%
2026-09-01	0.7300	0.7300	0.5900	0.5900	-10.606%	13	940	+137.288%
2026-08-31	0.8000	0.8000	0.6600	0.6600	-23.256%	3	931	+112.121%
2026-08-28	1.4200	1.4200	0.8500	0.8600	-45.223%	58	931	+62.791%
2026-08-27	1.5200	1.7500	1.5200	1.5700	+6.081%	38	899	-10.828%
2026-08-26	1.6400	1.6900	1.4800	1.4800	-12.426%	19	897	-5.405%
2026-08-25	1.6900	1.6900	1.6900	1.6900	+24.265%	2	900	-17.160%
2026-08-21	1.3800	1.3800	1.3600	1.3600	-6.849%	2	900	+2.941%
2026-08-20	1.4600	1.4600	1.4600	1.4600	+19.672%	3	901	-4.110%
2026-08-19	1.0300	1.2200	0.8500	1.2200	+7.965%	11	901	+14.754%
2026-08-18	1.1300	1.1300	1.1300	1.1300	-15.038%	1	896	+23.894%
2026-08-17	1.1200	1.3300	1.1000	1.3300	+15.652%	505	896	+5.263%
2026-08-14	1.1800	1.1800	1.0700	1.1500	-14.815%	36	893	+21.739%
2026-08-13	1.5600	1.5600	1.3500	1.3500	-23.729%	34	912	+3.704%
2026-08-12	1.5900	1.7800	1.5900	1.7700	+14.935%	23	903	-20.904%
2026-08-11	3.0000	3.0000	1.2600	1.5400	-18.947%	142	905	-9.091%
2026-08-10	1.7600	1.9000	1.7600	1.9000	-11.215%	16	841	-26.316%
2026-08-07	2.1400	2.1400	2.1400	2.1400	-30.293%	15	857	-34.579%
2026-08-05	3.0700	3.0700	3.0700	3.0700	+12.044%	2	842	-54.397%
2026-08-04	2.7300	2.7400	2.7300	2.7400	-1.792%	2	842	-48.905%
2026-07-30	2.6000	2.7900	2.5700	2.7900	+27.397%	54	844	-49.821%
2026-07-28	2.2500	2.2500	2.1900	2.1900	-29.355%	5	873	-36.073%
2026-07-24	3.2500	3.2500	3.1000	3.1000	-19.481%	35	869	-54.839%
2026-07-23	3.8500	3.8500	3.8500	3.8500	+22.222%	22	868	-63.636%
2026-07-22	2.8000	3.1500	2.8000	3.1500	+30.165%	71	879	-55.556%
2026-07-21	2.4300	2.4300	2.4200	2.4200	+35.955%	8	879	-42.149%
2026-07-20	1.6200	1.7800	1.6200	1.7800	+23.611%	44	879	-21.348%
2026-07-17	1.5000	1.5000	1.3900	1.4400	-2.703%	82	879	-2.778%
2026-07-16	1.7200	1.7200	1.4800	1.4800	-21.693%	10	878	-5.405%
2026-07-15	2.0400	2.0400	1.8900	1.8900	-9.569%	2	879	-25.926%
2026-07-14	1.9200	2.0900	1.9200	2.0900	+14.835%	20	878	-33.014%
2026-07-13	1.8900	1.8900	1.8100	1.8200	-24.793%	4	877	-23.077%
2026-07-10	2.4700	2.4700	2.2900	2.4200	-12.000%	11	877	-42.149%
2026-07-09	2.7500	2.7500	2.7500	2.7500	+22.222%	2	877	-49.091%
2026-07-08	2.4500	2.4500	2.2500	2.2500	-17.279%	2	877	-37.778%
2026-07-07	2.5500	2.7200	2.2500	2.7200	-18.806%	6	878	-48.529%
2026-07-06	3.7500	3.7500	3.3500	3.3500	+17.958%	3	875	-58.209%
2026-07-02	3.4000	3.4000	2.8400	2.8400	-23.656%	2	874	-50.704%
2026-07-01	4.0000	4.0000	3.6700	3.7200	-28.185%	8	874	-62.366%
2026-06-30	5.2400	5.2400	5.1800	5.1800	-7.665%	2	873	-72.973%
2026-06-29	5.6100	5.6100	5.6100	5.6100	+5.849%	2	872	-75.045%
2026-06-24	5.3000	5.3000	5.3000	5.3000	-10.774%	1	871	-73.585%
2026-06-23	6.1000	6.1000	5.9400	5.9400	-2.782%	3	872	-76.431%
2026-06-22	6.2200	6.2200	6.1100	6.1100	+7.193%	2	875	-77.087%
2026-06-18	5.7000	5.7000	5.7000	5.7000	0.000%	2	872	-75.439%
2026-06-17	5.7000	5.7000	5.7000	5.7000	-1.213%	1	872	-75.439%
2026-06-16	5.7700	5.7700	5.7700	5.7700	+9.905%	2	872	-75.737%
2026-06-12	5.2500	5.2500	5.2500	5.2500	+17.978%	1	871	-73.333%
2026-06-11	4.4500	4.4500	4.4500	4.4500	-9.184%	6	871	-68.539%
2026-06-09	4.9000	4.9000	4.9000	4.9000	+18.932%	25	865	-71.429%
2026-06-05	4.7000	4.7000	4.1200	4.1200	-29.573%	59	865	-66.019%
2026-06-04	5.9400	5.9400	5.8500	5.8500	-6.400%	26	835	-76.068%
2026-06-02	6.4500	6.4500	6.2500	6.2500	+13.636%	38	836	-77.600%
2026-06-01	5.5000	5.5000	5.5000	5.5000	-12.560%	7	823	-74.545%
2026-05-28	6.1200	6.3500	6.1200	6.2900	+16.266%	13	823	-77.742%
2026-05-27	5.0300	5.5400	5.0200	5.4100	+16.847%	6	828	-74.122%
2026-05-26	4.6300	4.6300	4.6300	4.6300	+10.238%	1	822	-69.762%
2026-05-22	4.2000	4.2000	4.2000	4.2000	+26.506%	174	821	-66.667%
2026-05-19	3.3200	3.3200	3.3200	3.3200	-22.430%	1	815	-57.831%
2026-05-14	4.2500	4.2800	4.1500	4.2800	-6.957%	33	814	-67.290%
2026-05-13	4.6000	4.6000	4.6000	4.6000	+9.524%	10	809	-69.565%
2026-05-12	4.5500	4.5500	4.0700	4.2000	-16.000%	61	809	-66.667%
2026-05-11	4.2500	5.1500	4.2000	5.0000	+33.333%	208	809	-72.000%
2026-05-07	3.7000	3.9500	3.6500	3.7500	-0.531%	17	598	-62.667%
2026-05-06	3.5000	3.7700	3.3200	3.7700	+69.058%	24	598	-62.865%
2026-05-05	2.1100	2.3200	2.1100	2.2300	+21.196%	502	592	-37.220%
2026-05-04	1.8400	1.8400	1.8400	1.8400	+5.143%	1	95	-23.913%
2026-04-17	1.7500	1.7500	1.7500	1.7500	+25.899%	2	95	-20.000%
2026-04-13	1.3900	1.3900	1.3900	1.3900	-7.333%	10	93	+0.719%
2026-04-10	1.5000	1.5000	1.5000	1.5000	+30.435%	1	83	-6.667%
2026-04-08	1.1600	1.1600	1.1500	1.1500	+66.667%	2	82	+21.739%
2026-04-02	0.6900	0.6900	0.6900	0.6900	-18.824%	1	79	+102.899%
2026-03-27	0.8900	0.8900	0.8500	0.8500	-19.048%	4	79	+64.706%
2026-03-26	1.1900	1.1900	1.0500	1.0500	-10.256%	4	77	+33.333%
2026-03-24	1.1700	1.1700	1.1700	1.1700	+36.047%	5	77	+19.658%
2026-03-20	0.9900	0.9900	0.8600	0.8600	-25.862%	2	72	+62.791%
2026-03-19	1.1600	1.1600	1.1600	1.1600	-0.855%	1	70	+20.690%
2026-03-18	1.1700	1.1700	1.1700	1.1700	-13.971%	2	70	+19.658%
2026-03-17	1.3600	1.3600	1.3600	1.3600	+1.493%	1	68	+2.941%
2026-03-16	1.3300	1.3400	1.3300	1.3400	-13.548%	2	67	+4.478%
2026-03-05	1.5500	1.5500	1.5500	1.5500	-19.271%	3	67	-9.677%
2026-03-02	1.9200	1.9200	1.9200	1.9200	+11.628%	3	70	-27.083%
2026-02-20	1.7200	1.7200	1.7200	1.7200	-1.714%	1	67	-18.605%
2026-02-18	1.7500	1.7500	1.7500	1.7500	-3.315%	58	67	-20.000%
2026-02-13	1.8100	1.8100	1.8100	1.8100	+52.101%	5	5	-22.652%
2026-02-06	1.1900	1.1900	1.1900	1.1900	-53.876%	1	5	+17.647%
2026-01-21	2.7000	2.7000	2.5800	2.5800	0.000%	4	4	-45.736%