Dark

RIOT20261218C35
RIOT Dec 18 2026 35.00 Call (RIOT261218C00035000)
option OPRA

EOD

Jul 24, 2026

2.83-7.516%(-0.23)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.6000	2.8300	2.5900	2.8300	-7.516%	51	6,258	0.000%
2026-07-23	2.8400	3.2000	2.8400	3.0600	+20.000%	117	6,283	-7.516%
2026-07-22	2.2600	2.7800	2.2600	2.5500	+29.442%	44	6,296	+10.980%
2026-07-21	1.6500	1.9700	1.6500	1.9700	+37.762%	43	6,265	+43.655%
2026-07-20	1.3500	1.4300	1.2800	1.4300	+25.439%	15	6,255	+97.902%
2026-07-17	1.2100	1.2600	1.1400	1.1400	-9.524%	175	6,244	+148.246%
2026-07-16	1.2800	1.3600	1.2100	1.2600	-19.231%	436	6,279	+124.603%
2026-07-15	1.5700	1.6900	1.5100	1.5600	-5.455%	76	5,998	+81.410%
2026-07-14	1.6500	1.6700	1.6500	1.6500	+6.452%	47	5,988	+71.515%
2026-07-13	1.5500	1.5500	1.5500	1.5500	-15.761%	1	6,034	+82.581%
2026-07-10	1.9400	1.9400	1.8400	1.8400	-23.333%	3	6,035	+53.804%
2026-07-09	2.3000	2.4200	2.3000	2.4000	+26.984%	17	6,033	+17.917%
2026-07-08	1.8900	1.9500	1.8800	1.8900	-17.105%	63	6,033	+49.735%
2026-07-07	2.2800	2.2800	2.2800	2.2800	-20.833%	1	6,047	+24.123%
2026-07-06	3.0000	3.0000	2.8800	2.8800	+20.000%	2	6,046	-1.736%
2026-07-02	2.9800	2.9800	2.4000	2.4000	-26.154%	3	6,048	+17.917%
2026-07-01	3.7100	3.7100	3.0300	3.2500	-21.687%	127	6,048	-12.923%
2026-06-30	4.2500	4.2500	4.1500	4.1500	-20.192%	26	6,027	-31.807%
2026-06-29	5.2000	5.2000	5.2000	5.2000	-3.704%	1	6,001	-45.577%
2026-06-26	5.2500	5.4000	5.2500	5.4000	+9.091%	3	6,000	-47.593%
2026-06-24	4.9500	4.9500	4.9500	4.9500	-1.000%	2	5,997	-42.828%
2026-06-22	5.6300	6.0000	5.0000	5.0000	+4.167%	12	5,996	-43.400%
2026-06-18	5.0000	5.0000	4.8000	4.8000	-8.571%	2	5,964	-41.042%
2026-06-17	4.7000	5.2500	4.6000	5.2500	+12.903%	61	5,964	-46.095%
2026-06-16	4.6500	4.6500	4.6500	4.6500	-0.853%	1	5,964	-39.140%
2026-06-15	5.1000	5.1000	4.6900	4.6900	+0.428%	14	5,956	-39.659%
2026-06-12	4.6700	4.6700	4.6700	4.6700	+44.582%	3	5,956	-39.400%
2026-06-10	3.2300	3.2300	3.2300	3.2300	-11.989%	1	5,956	-12.384%
2026-06-09	3.6000	3.6700	3.6000	3.6700	-11.138%	2	5,956	-22.888%
2026-06-08	3.5500	4.1300	3.5500	4.1300	+19.710%	9	5,956	-31.477%
2026-06-05	4.0000	4.0000	3.4000	3.4500	-31.683%	10	5,948	-17.971%
2026-06-03	5.0600	5.4000	5.0500	5.0500	-0.980%	552	5,947	-43.960%
2026-06-02	5.5000	5.6300	5.1000	5.1000	-9.414%	58	5,972	-44.510%
2026-06-01	5.3500	5.8100	5.3500	5.6300	+14.898%	81	5,984	-49.734%
2026-05-29	5.0000	5.0500	4.7000	4.9000	-9.427%	20	5,917	-42.245%
2026-05-28	4.9300	5.4700	4.9300	5.4100	+14.619%	77	5,921	-47.689%
2026-05-27	4.3400	4.7200	4.3300	4.7200	+7.029%	5,027	5,889	-40.042%
2026-05-26	4.2500	4.4100	4.0200	4.4100	+16.053%	5	1,342	-35.828%
2026-05-22	3.6600	3.8000	3.5500	3.8000	+5.556%	14	1,338	-25.526%
2026-05-21	3.4400	3.7000	3.4000	3.6000	+2.857%	19	1,338	-21.389%
2026-05-20	3.1000	3.5000	3.1000	3.5000	+19.863%	5	1,338	-19.143%
2026-05-19	2.6100	2.9200	2.6100	2.9200	+2.456%	17	1,347	-3.082%
2026-05-18	2.8800	2.9100	2.8500	2.8500	-8.065%	73	1,347	-0.702%
2026-05-15	3.1300	3.1300	3.1000	3.1000	-21.519%	4	1,347	-8.710%
2026-05-14	3.6500	3.9500	3.5500	3.9500	-1.250%	61	1,322	-28.354%
2026-05-13	3.6000	4.0000	3.6000	4.0000	+4.987%	148	1,333	-29.250%
2026-05-12	3.5600	3.8800	3.5600	3.8100	-9.286%	73	1,333	-25.722%
2026-05-11	3.5900	4.4800	3.5900	4.2000	+20.344%	582	1,333	-32.619%
2026-05-08	3.2500	3.4900	3.1500	3.4900	+4.179%	85	945	-18.911%
2026-05-07	3.1000	3.3500	3.0000	3.3500	+15.517%	203	895	-15.522%
2026-05-06	3.1000	3.1000	2.7700	2.9000	+50.259%	86	761	-2.414%
2026-05-05	1.8600	1.9300	1.8600	1.9300	+13.529%	2	721	+46.632%
2026-05-01	1.5000	1.7000	1.5000	1.7000	+50.442%	5	715	+66.471%
2026-04-30	1.1300	1.1300	1.1300	1.1300	+13.000%	1	715	+150.442%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-13.043%	1	714	+183.000%
2026-04-28	1.1500	1.1500	1.1500	1.1500	-20.690%	1	713	+146.087%
2026-04-27	1.5200	1.5200	1.4500	1.4500	-9.375%	2	713	+95.172%
2026-04-23	1.5000	1.6000	1.5000	1.6000	+5.960%	2	713	+76.875%
2026-04-22	1.4300	1.5100	1.4300	1.5100	+2.027%	7	713	+87.417%
2026-04-17	1.4800	1.4800	1.4800	1.4800	+23.333%	2	711	+91.216%
2026-04-16	1.2100	1.2100	1.2000	1.2000	-14.894%	20	709	+135.833%
2026-04-14	1.3500	1.4100	1.3500	1.4100	+16.529%	3	709	+100.709%
2026-04-13	1.1500	1.2100	1.1100	1.2100	+7.080%	340	706	+133.884%
2026-04-10	1.1600	1.1700	1.1300	1.1300	-1.739%	4	371	+150.442%
2026-04-09	1.0800	1.1500	1.0800	1.1500	+15.000%	8	367	+146.087%
2026-04-08	0.9000	1.0700	0.9000	1.0000	+85.185%	14	361	+183.000%
2026-03-31	0.5400	0.5400	0.5400	0.5400	-27.027%	1	353	+424.074%
2026-03-27	0.6500	0.7400	0.6500	0.7400	-22.917%	5	352	+282.432%
2026-03-26	0.9600	0.9600	0.9600	0.9600	-4.000%	2	349	+194.792%
2026-03-25	1.0500	1.0500	1.0000	1.0000	+53.846%	6	347	+183.000%
2026-03-20	0.9300	0.9300	0.6500	0.6500	-32.292%	9	346	+335.385%
2026-03-19	0.9600	0.9600	0.9600	0.9600	-9.434%	1	338	+194.792%
2026-03-17	1.0600	1.0600	1.0600	1.0600	-7.018%	9	339	+166.981%
2026-03-16	1.1500	1.1600	1.1000	1.1400	+4.587%	294	334	+148.246%
2026-03-12	1.0900	1.0900	1.0900	1.0900	-14.173%	20	182	+159.633%
2026-03-05	1.2700	1.2700	1.2700	1.2700	+3.252%	1	182	+122.835%
2026-02-23	1.2300	1.2300	1.2300	1.2300	-18.543%	4	183	+130.081%
2026-02-20	1.5100	1.5100	1.5100	1.5100	+0.667%	1	179	+87.417%
2026-02-18	1.4800	1.5500	1.4800	1.5000	+30.435%	3	178	+88.667%
2026-02-06	1.0900	1.1500	1.0900	1.1500	+19.792%	2	177	+146.087%
2026-02-05	1.0000	1.0100	0.9500	0.9600	-20.000%	12	177	+194.792%
2026-02-04	1.2000	1.2000	1.2000	1.2000	-18.367%	20	177	+135.833%
2026-02-03	1.4700	1.4700	1.4700	1.4700	-30.000%	3	157	+92.517%
2026-01-28	2.1000	2.1000	2.1000	2.1000	-7.080%	1	154	+34.762%
2026-01-23	2.2600	2.2800	2.2600	2.2600	+22.162%	8	154	+25.221%
2026-01-22	2.0400	2.0400	1.8500	1.8500	0.000%	152	152	+52.973%