Dark

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

EOD

Sep 10, 2026

1.01-10.619%(-0.12)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0100	1.0100	1.0000	1.0100	-10.619%	8	12,224	0.000%
2026-09-09	1.1300	1.1300	1.1300	1.1300	-17.518%	15	12,224	-10.619%
2026-09-08	1.1700	1.3700	1.1700	1.3700	+25.688%	2	12,224	-26.277%
2026-09-04	0.9600	1.1000	0.9600	1.0900	+15.957%	69	12,189	-7.339%
2026-09-03	0.7000	0.9500	0.7000	0.9400	+74.074%	123	12,189	+7.447%
2026-09-01	0.5000	0.5400	0.4900	0.5400	-1.818%	23	12,307	+87.037%
2026-08-31	0.5500	0.5500	0.5500	0.5500	-21.429%	1	12,328	+83.636%
2026-08-28	0.8800	0.8800	0.7000	0.7000	-46.970%	89	12,328	+44.286%
2026-08-25	1.1000	1.4200	1.1000	1.3200	+17.857%	572	12,397	-23.485%
2026-08-24	1.1200	1.1200	1.1200	1.1200	-24.324%	2	11,875	-9.821%
2026-08-21	1.4800	1.4800	1.4800	1.4800	+32.143%	1	11,875	-31.757%
2026-08-20	1.0300	1.1500	1.0300	1.1200	+57.746%	5,013	11,876	-9.821%
2026-08-19	0.7100	0.7100	0.7100	0.7100	-21.111%	2	6,867	+42.254%
2026-08-17	0.9000	0.9000	0.9000	0.9000	+3.448%	5	6,867	+12.222%
2026-08-14	0.9200	0.9200	0.8700	0.8700	-8.421%	3	6,872	+16.092%
2026-08-13	1.2000	1.2000	0.9500	0.9500	-22.764%	942	6,875	+6.316%
2026-08-12	1.4000	1.4000	1.2300	1.2300	+2.500%	4	6,299	-17.886%
2026-08-11	2.0600	2.0600	1.0000	1.2000	-38.462%	83	6,297	-15.833%
2026-08-06	1.9100	2.0000	1.9100	1.9500	-2.500%	12	6,242	-48.205%
2026-08-04	2.0000	2.0000	2.0000	2.0000	+24.224%	2	6,244	-49.500%
2026-08-03	1.6100	1.6100	1.6100	1.6100	-27.149%	2	6,242	-37.267%
2026-07-30	1.7000	2.2300	1.7000	2.2100	+81.148%	35	6,244	-54.299%
2026-07-29	1.7000	1.7000	1.2200	1.2200	-34.409%	6	6,244	-17.213%
2026-07-28	1.8000	1.9200	1.8000	1.8600	-2.618%	15	6,250	-45.699%
2026-07-27	2.1000	2.1000	1.9100	1.9100	-32.509%	3	6,255	-47.120%
2026-07-24	2.6000	2.8300	2.5900	2.8300	-7.516%	51	6,258	-64.311%
2026-07-23	2.8400	3.2000	2.8400	3.0600	+20.000%	117	6,283	-66.993%
2026-07-22	2.2600	2.7800	2.2600	2.5500	+29.442%	44	6,296	-60.392%
2026-07-21	1.6500	1.9700	1.6500	1.9700	+37.762%	43	6,265	-48.731%
2026-07-20	1.3500	1.4300	1.2800	1.4300	+25.439%	15	6,255	-29.371%
2026-07-17	1.2100	1.2600	1.1400	1.1400	-9.524%	175	6,244	-11.404%
2026-07-16	1.2800	1.3600	1.2100	1.2600	-19.231%	436	6,279	-19.841%
2026-07-15	1.5700	1.6900	1.5100	1.5600	-5.455%	76	5,998	-35.256%
2026-07-14	1.6500	1.6700	1.6500	1.6500	+6.452%	47	5,988	-38.788%
2026-07-13	1.5500	1.5500	1.5500	1.5500	-15.761%	1	6,034	-34.839%
2026-07-10	1.9400	1.9400	1.8400	1.8400	-23.333%	3	6,035	-45.109%
2026-07-09	2.3000	2.4200	2.3000	2.4000	+26.984%	17	6,033	-57.917%
2026-07-08	1.8900	1.9500	1.8800	1.8900	-17.105%	63	6,033	-46.561%
2026-07-07	2.2800	2.2800	2.2800	2.2800	-20.833%	1	6,047	-55.702%
2026-07-06	3.0000	3.0000	2.8800	2.8800	+20.000%	2	6,046	-64.931%
2026-07-02	2.9800	2.9800	2.4000	2.4000	-26.154%	3	6,048	-57.917%
2026-07-01	3.7100	3.7100	3.0300	3.2500	-21.687%	127	6,048	-68.923%
2026-06-30	4.2500	4.2500	4.1500	4.1500	-20.192%	26	6,027	-75.663%
2026-06-29	5.2000	5.2000	5.2000	5.2000	-3.704%	1	6,001	-80.577%
2026-06-26	5.2500	5.4000	5.2500	5.4000	+9.091%	3	6,000	-81.296%
2026-06-24	4.9500	4.9500	4.9500	4.9500	-1.000%	2	5,997	-79.596%
2026-06-22	5.6300	6.0000	5.0000	5.0000	+4.167%	12	5,996	-79.800%
2026-06-18	5.0000	5.0000	4.8000	4.8000	-8.571%	2	5,964	-78.958%
2026-06-17	4.7000	5.2500	4.6000	5.2500	+12.903%	61	5,964	-80.762%
2026-06-16	4.6500	4.6500	4.6500	4.6500	-0.853%	1	5,964	-78.280%
2026-06-15	5.1000	5.1000	4.6900	4.6900	+0.428%	14	5,956	-78.465%
2026-06-12	4.6700	4.6700	4.6700	4.6700	+44.582%	3	5,956	-78.373%
2026-06-10	3.2300	3.2300	3.2300	3.2300	-11.989%	1	5,956	-68.731%
2026-06-09	3.6000	3.6700	3.6000	3.6700	-11.138%	2	5,956	-72.480%
2026-06-08	3.5500	4.1300	3.5500	4.1300	+19.710%	9	5,956	-75.545%
2026-06-05	4.0000	4.0000	3.4000	3.4500	-31.683%	10	5,948	-70.725%
2026-06-03	5.0600	5.4000	5.0500	5.0500	-0.980%	552	5,947	-80.000%
2026-06-02	5.5000	5.6300	5.1000	5.1000	-9.414%	58	5,972	-80.196%
2026-06-01	5.3500	5.8100	5.3500	5.6300	+14.898%	81	5,984	-82.060%
2026-05-29	5.0000	5.0500	4.7000	4.9000	-9.427%	20	5,917	-79.388%
2026-05-28	4.9300	5.4700	4.9300	5.4100	+14.619%	77	5,921	-81.331%
2026-05-27	4.3400	4.7200	4.3300	4.7200	+7.029%	5,027	5,889	-78.602%
2026-05-26	4.2500	4.4100	4.0200	4.4100	+16.053%	5	1,342	-77.098%
2026-05-22	3.6600	3.8000	3.5500	3.8000	+5.556%	14	1,338	-73.421%
2026-05-21	3.4400	3.7000	3.4000	3.6000	+2.857%	19	1,338	-71.944%
2026-05-20	3.1000	3.5000	3.1000	3.5000	+19.863%	5	1,338	-71.143%
2026-05-19	2.6100	2.9200	2.6100	2.9200	+2.456%	17	1,347	-65.411%
2026-05-18	2.8800	2.9100	2.8500	2.8500	-8.065%	73	1,347	-64.561%
2026-05-15	3.1300	3.1300	3.1000	3.1000	-21.519%	4	1,347	-67.419%
2026-05-14	3.6500	3.9500	3.5500	3.9500	-1.250%	61	1,322	-74.430%
2026-05-13	3.6000	4.0000	3.6000	4.0000	+4.987%	148	1,333	-74.750%
2026-05-12	3.5600	3.8800	3.5600	3.8100	-9.286%	73	1,333	-73.491%
2026-05-11	3.5900	4.4800	3.5900	4.2000	+20.344%	582	1,333	-75.952%
2026-05-08	3.2500	3.4900	3.1500	3.4900	+4.179%	85	945	-71.060%
2026-05-07	3.1000	3.3500	3.0000	3.3500	+15.517%	203	895	-69.851%
2026-05-06	3.1000	3.1000	2.7700	2.9000	+50.259%	86	761	-65.172%
2026-05-05	1.8600	1.9300	1.8600	1.9300	+13.529%	2	721	-47.668%
2026-05-01	1.5000	1.7000	1.5000	1.7000	+50.442%	5	715	-40.588%
2026-04-30	1.1300	1.1300	1.1300	1.1300	+13.000%	1	715	-10.619%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-13.043%	1	714	+1.000%
2026-04-28	1.1500	1.1500	1.1500	1.1500	-20.690%	1	713	-12.174%
2026-04-27	1.5200	1.5200	1.4500	1.4500	-9.375%	2	713	-30.345%
2026-04-23	1.5000	1.6000	1.5000	1.6000	+5.960%	2	713	-36.875%
2026-04-22	1.4300	1.5100	1.4300	1.5100	+2.027%	7	713	-33.113%
2026-04-17	1.4800	1.4800	1.4800	1.4800	+23.333%	2	711	-31.757%
2026-04-16	1.2100	1.2100	1.2000	1.2000	-14.894%	20	709	-15.833%
2026-04-14	1.3500	1.4100	1.3500	1.4100	+16.529%	3	709	-28.369%
2026-04-13	1.1500	1.2100	1.1100	1.2100	+7.080%	340	706	-16.529%
2026-04-10	1.1600	1.1700	1.1300	1.1300	-1.739%	4	371	-10.619%
2026-04-09	1.0800	1.1500	1.0800	1.1500	+15.000%	8	367	-12.174%
2026-04-08	0.9000	1.0700	0.9000	1.0000	+85.185%	14	361	+1.000%
2026-03-31	0.5400	0.5400	0.5400	0.5400	-27.027%	1	353	+87.037%
2026-03-27	0.6500	0.7400	0.6500	0.7400	-22.917%	5	352	+36.486%
2026-03-26	0.9600	0.9600	0.9600	0.9600	-4.000%	2	349	+5.208%
2026-03-25	1.0500	1.0500	1.0000	1.0000	+53.846%	6	347	+1.000%
2026-03-20	0.9300	0.9300	0.6500	0.6500	-32.292%	9	346	+55.385%
2026-03-19	0.9600	0.9600	0.9600	0.9600	-9.434%	1	338	+5.208%
2026-03-17	1.0600	1.0600	1.0600	1.0600	-7.018%	9	339	-4.717%
2026-03-16	1.1500	1.1600	1.1000	1.1400	+4.587%	294	334	-11.404%
2026-03-12	1.0900	1.0900	1.0900	1.0900	-14.173%	20	182	-7.339%
2026-03-05	1.2700	1.2700	1.2700	1.2700	+3.252%	1	182	-20.472%
2026-02-23	1.2300	1.2300	1.2300	1.2300	-18.543%	4	183	-17.886%
2026-02-20	1.5100	1.5100	1.5100	1.5100	+0.667%	1	179	-33.113%
2026-02-18	1.4800	1.5500	1.4800	1.5000	+30.435%	3	178	-32.667%
2026-02-06	1.0900	1.1500	1.0900	1.1500	+19.792%	2	177	-12.174%
2026-02-05	1.0000	1.0100	0.9500	0.9600	-20.000%	12	177	+5.208%
2026-02-04	1.2000	1.2000	1.2000	1.2000	-18.367%	20	177	-15.833%
2026-02-03	1.4700	1.4700	1.4700	1.4700	-30.000%	3	157	-31.293%
2026-01-28	2.1000	2.1000	2.1000	2.1000	-7.080%	1	154	-51.905%
2026-01-23	2.2600	2.2800	2.2600	2.2600	+22.162%	8	154	-55.310%
2026-01-22	2.0400	2.0400	1.8500	1.8500	0.000%	152	152	-45.405%