Dark

RIOT20261218C37
RIOT Dec 18 2026 37.00 Call (RIOT261218C00037000)
option OPRA

EOD

Sep 10, 2026

0.8300-14.433%(-0.1400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8400	0.8400	0.8300	0.8300	-14.433%	3	2,495	0.000%
2026-09-09	0.9700	0.9800	0.9700	0.9700	-22.400%	7	2,498	-14.433%
2026-09-08	1.2500	1.2500	1.2500	1.2500	+37.363%	26	2,498	-33.600%
2026-09-04	0.8100	0.9100	0.8100	0.9100	+93.617%	20	2,504	-8.791%
2026-09-03	0.4700	0.4700	0.4700	0.4700	+11.905%	1	2,504	+76.596%
2026-09-02	0.4200	0.4200	0.4200	0.4200	-4.545%	4	2,503	+97.619%
2026-08-31	0.5000	0.5000	0.4400	0.4400	-56.863%	2	2,503	+88.636%
2026-08-27	1.0200	1.0200	1.0200	1.0200	-12.821%	2	2,503	-18.627%
2026-08-25	1.1900	1.2200	1.1700	1.1700	+46.250%	27	2,503	-29.060%
2026-08-19	0.8000	0.8000	0.8000	0.8000	-10.112%	1	2,513	+3.750%
2026-08-13	1.0000	1.0000	0.8900	0.8900	-23.932%	87	2,513	-6.742%
2026-08-12	1.1000	1.1700	1.0400	1.1700	+12.500%	10	2,426	-29.060%
2026-08-11	1.0400	1.0400	1.0400	1.0400	-39.884%	1	2,427	-20.192%
2026-08-04	1.7300	1.7400	1.7300	1.7300	+15.333%	8	2,426	-52.023%
2026-07-31	1.6000	1.6200	1.5000	1.5000	-23.858%	18	2,426	-44.667%
2026-07-30	1.8500	1.9700	1.8500	1.9700	+41.727%	61	2,419	-57.868%
2026-07-29	1.4200	1.4200	1.3900	1.3900	-13.125%	3	2,463	-40.288%
2026-07-28	1.6300	1.6300	1.6000	1.6000	-12.568%	4	2,460	-48.125%
2026-07-27	1.8300	1.8300	1.8300	1.8300	-21.121%	1	2,456	-54.645%
2026-07-24	2.3600	2.3600	2.3200	2.3200	+37.278%	10	2,456	-64.224%
2026-07-21	1.7000	1.7100	1.6900	1.6900	+44.444%	16	2,465	-50.888%
2026-07-20	1.1500	1.1700	1.1500	1.1700	+21.875%	3	2,480	-29.060%
2026-07-17	0.9900	0.9900	0.9600	0.9600	-7.692%	3	2,480	-13.542%
2026-07-16	1.2000	1.2000	1.0400	1.0400	-24.088%	4	2,480	-20.192%
2026-07-15	1.3700	1.4800	1.3400	1.3700	-4.861%	29	2,481	-39.416%
2026-07-14	1.4600	1.4600	1.4200	1.4400	+10.769%	59	2,510	-42.361%
2026-07-13	1.3000	1.3000	1.3000	1.3000	-35.644%	1	2,565	-36.154%
2026-07-09	2.1500	2.1500	2.0200	2.0200	+18.129%	101	2,565	-58.911%
2026-07-08	1.7100	1.7100	1.7100	1.7100	-34.981%	5	2,665	-51.462%
2026-07-06	2.6300	2.6300	2.6300	2.6300	+30.198%	1	2,665	-68.441%
2026-07-02	2.0200	2.0200	2.0100	2.0200	-38.788%	52	2,665	-58.911%
2026-07-01	3.3000	3.3000	3.3000	3.3000	-19.315%	2	2,665	-74.848%
2026-06-30	3.7900	4.0900	3.7900	4.0900	-8.090%	3	2,667	-79.707%
2026-06-29	4.4500	4.4500	4.4500	4.4500	-3.261%	3	2,665	-81.348%
2026-06-26	4.6000	4.6000	4.6000	4.6000	+3.371%	2	2,665	-81.957%
2026-06-24	4.4500	4.4500	4.4500	4.4500	+36.923%	1	2,665	-81.348%
2026-06-10	3.2500	3.2500	3.2500	3.2500	-9.471%	2	2,665	-74.462%
2026-06-08	3.5900	3.5900	3.5900	3.5900	+12.188%	10	2,667	-76.880%
2026-06-05	3.7800	3.7800	3.0800	3.2000	-30.736%	6	2,667	-74.063%
2026-06-04	4.4500	4.6200	4.4500	4.6200	-2.737%	1,014	2,667	-82.035%
2026-06-02	5.1400	5.1400	4.7500	4.7500	-6.863%	8	3,679	-82.526%
2026-06-01	5.2000	5.2000	5.1000	5.1000	+18.605%	2	3,681	-83.725%
2026-05-29	4.5500	4.5500	4.3000	4.3000	-10.417%	9	3,680	-80.698%
2026-05-28	4.6000	4.8000	4.6000	4.8000	+11.111%	5	3,689	-82.708%
2026-05-27	4.1500	4.5000	4.1500	4.3200	+8.000%	13	3,689	-80.787%
2026-05-26	3.4000	4.0000	3.4000	4.0000	+21.212%	16	3,690	-79.250%
2026-05-22	3.3000	3.3000	3.3000	3.3000	+4.762%	9	3,700	-74.848%
2026-05-21	3.2500	3.2500	3.1500	3.1500	+5.705%	1,178	3,700	-73.651%
2026-05-20	2.9100	2.9800	2.6500	2.9800	+8.364%	11	3,700	-72.148%
2026-05-19	2.7500	2.7500	2.7500	2.7500	+6.589%	1	2,694	-69.818%
2026-05-18	2.8500	2.9400	2.5700	2.5800	-23.442%	34	2,694	-67.829%
2026-05-14	3.2500	3.5100	3.0500	3.3700	-6.389%	180	2,694	-75.371%
2026-05-13	3.4000	3.6500	3.3300	3.6000	+6.825%	1,131	1,499	-76.944%
2026-05-12	3.4200	3.4200	3.1000	3.3700	-13.590%	205	1,499	-75.371%
2026-05-11	2.9500	4.1000	2.9500	3.9000	+25.806%	653	1,499	-78.718%
2026-05-08	2.8500	3.2000	2.7500	3.1000	+4.027%	139	1,047	-73.226%
2026-05-07	3.1500	3.1500	2.7000	2.9800	+6.429%	309	1,010	-72.148%
2026-05-06	2.4500	2.8000	2.4500	2.8000	+56.425%	715	965	-70.357%
2026-05-05	1.5500	1.7900	1.5400	1.7900	+39.844%	20	286	-53.631%
2026-05-04	1.2800	1.2800	1.2800	1.2800	-3.759%	4	276	-35.156%
2026-05-01	1.4200	1.5400	1.3300	1.3300	+26.667%	11	269	-37.594%
2026-04-30	0.9500	1.0500	0.9500	1.0500	-24.460%	3	269	-20.952%
2026-04-27	1.3900	1.3900	1.3900	1.3900	-1.418%	1	268	-40.288%
2026-04-24	1.5100	1.5100	1.4100	1.4100	+8.462%	10	268	-41.135%
2026-04-23	1.3000	1.3000	1.3000	1.3000	+7.438%	1	262	-36.154%
2026-04-20	1.2100	1.2100	1.2100	1.2100	-6.923%	1	262	-31.405%
2026-04-17	1.0600	1.3000	1.0600	1.3000	+34.021%	25	261	-36.154%
2026-04-16	0.9700	0.9700	0.9700	0.9700	-5.825%	2	236	-14.433%
2026-04-15	1.0300	1.0300	1.0300	1.0300	-19.531%	5	235	-19.417%
2026-04-14	1.1200	1.2800	1.1200	1.2800	+37.634%	5	230	-35.156%
2026-04-13	0.9300	0.9300	0.9300	0.9300	-7.921%	1	227	-10.753%
2026-04-10	1.0100	1.0100	1.0100	1.0100	+74.138%	1	226	-17.822%
2026-04-06	0.5800	0.5800	0.5800	0.5800	+16.000%	2	225	+43.103%
2026-03-31	0.5000	0.5000	0.5000	0.5000	+2.041%	1	225	+66.000%
2026-03-30	0.5900	0.5900	0.4900	0.4900	-25.758%	65	224	+69.388%
2026-03-27	0.6600	0.6600	0.6600	0.6600	-23.256%	33	160	+25.758%
2026-03-26	0.8600	0.8600	0.8600	0.8600	-8.511%	3	128	-3.488%
2026-03-25	0.9700	0.9700	0.8900	0.9400	+10.588%	60	125	-11.702%
2026-03-24	0.7500	0.8500	0.7500	0.8500	-2.299%	6	123	-2.353%
2026-03-20	0.8700	0.8700	0.8700	0.8700	+1.163%	1	122	-4.598%
2026-03-19	0.8600	0.8600	0.8600	0.8600	-14.851%	1	121	-3.488%
2026-03-17	1.0100	1.0100	1.0100	1.0100	+3.061%	1	122	-17.822%
2026-03-06	0.9800	0.9800	0.9800	0.9800	-25.758%	1	122	-15.306%
2026-02-23	1.2700	1.3300	1.2700	1.3200	+5.600%	14	122	-37.121%
2026-02-17	1.1800	1.2500	1.1800	1.2500	-3.846%	6	121	-33.600%
2026-02-13	1.3500	1.4200	1.3000	1.3000	+5.691%	15	114	-36.154%
2026-02-11	1.2300	1.2300	1.2300	1.2300	+25.510%	1	114	-32.520%
2026-02-06	0.9800	0.9800	0.9800	0.9800	-9.259%	1	113	-15.306%
2026-02-04	1.0800	1.0800	1.0800	1.0800	-14.961%	3	113	-23.148%
2026-01-30	1.4200	1.4200	1.2700	1.2700	-29.444%	22	114	-34.646%
2026-01-29	1.8000	1.8000	1.8000	1.8000	0.000%	2	93	-53.889%
2026-01-28	1.6000	1.8000	1.6000	1.8000	0.000%	6	92	-53.889%
2026-01-27	2.1100	2.1100	1.8000	1.8000	+12.500%	6	96	-53.889%
2026-01-26	1.6000	1.6000	1.6000	1.6000	-23.077%	20	91	-48.125%
2026-01-23	1.8500	2.0800	1.8500	2.0800	+14.286%	6	71	-60.096%
2026-01-22	1.8200	1.8200	1.8200	1.8200	-14.151%	2	71	-54.396%
2026-01-21	2.2800	2.2800	2.1200	2.1200	-9.013%	20	71	-60.849%
2026-01-20	2.2200	2.3300	2.1100	2.3300	0.000%	56	56	-64.378%