Dark

RIOT20261218P17
RIOT Dec 18 2026 17.00 Put (RIOT261218P00017000)
option OPRA

EOD

Sep 10, 2026

1.49+3.472%(+0.05)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4900	1.4900	1.4800	1.4900	+3.472%	32	3,548	0.000%
2026-09-09	1.5000	1.5000	1.4400	1.4400	-2.041%	35	3,548	+3.472%
2026-09-08	1.5300	1.5300	1.4200	1.4700	-5.769%	8	3,543	+1.361%
2026-09-04	1.5500	1.6000	1.5200	1.5600	-10.857%	28	3,559	-4.487%
2026-09-03	2.0000	2.0000	1.7500	1.7500	-21.171%	10	3,559	-14.857%
2026-09-02	2.5500	2.6000	2.1800	2.2200	-10.843%	116	3,557	-32.883%
2026-09-01	2.6000	2.6000	2.4600	2.4900	+5.957%	2,806	3,415	-40.161%
2026-08-31	2.4100	2.5000	2.3500	2.3500	-2.083%	12	655	-36.596%
2026-08-28	2.1500	2.4000	2.1500	2.4000	+30.435%	8	655	-37.917%
2026-08-27	1.8400	1.8400	1.8300	1.8400	-10.680%	6	650	-19.022%
2026-08-26	2.1400	2.1400	2.0600	2.0600	0.000%	3	652	-27.670%
2026-08-25	2.0100	2.0600	2.0100	2.0600	-8.444%	4	653	-27.670%
2026-08-24	2.2900	2.2900	2.2200	2.2500	+2.273%	22	655	-33.778%
2026-08-20	2.2500	2.3100	2.2000	2.2000	-11.290%	25	636	-32.273%
2026-08-19	2.8200	2.8200	2.4700	2.4800	-0.800%	5	619	-39.919%
2026-08-18	2.5000	2.5000	2.5000	2.5000	+1.215%	9	615	-40.400%
2026-08-14	2.7000	2.7000	2.4700	2.4700	-7.143%	3	623	-39.676%
2026-08-13	2.4200	2.6600	2.4200	2.6600	+17.699%	21	624	-43.985%
2026-08-12	2.2600	2.2600	2.2600	2.2600	-11.024%	16	604	-34.071%
2026-08-11	2.4300	2.5700	2.4300	2.5400	-10.877%	6	588	-41.339%
2026-08-10	2.8500	2.8500	2.8500	2.8500	+14.000%	4	585	-47.719%
2026-08-06	2.5000	2.5000	2.5000	2.5000	-3.475%	25	589	-40.400%
2026-08-04	2.5900	2.6500	2.5100	2.5900	-2.632%	277	607	-42.471%
2026-08-03	2.7300	2.7700	2.6000	2.6600	-2.920%	444	354	-43.985%
2026-07-31	2.5300	2.7600	2.5200	2.7400	+7.451%	138	312	-45.620%
2026-07-30	2.7300	2.7300	2.5500	2.5500	-23.881%	5	290	-41.569%
2026-07-29	2.9500	3.3500	2.9200	3.3500	+23.616%	43	287	-55.522%
2026-07-28	2.7100	2.7500	2.6700	2.7100	+9.717%	41	326	-45.018%
2026-07-27	2.4700	2.5700	2.4700	2.4700	+4.661%	67	332	-39.676%
2026-07-24	2.2400	2.3600	2.2300	2.3600	+11.321%	122	397	-36.864%
2026-07-23	2.1700	2.1700	2.1200	2.1200	-11.297%	49	365	-29.717%
2026-07-22	2.4800	2.4800	2.1900	2.3900	-10.150%	130	412	-37.657%
2026-07-21	2.7700	2.7700	2.6600	2.6600	-14.744%	31	401	-43.985%
2026-07-20	3.1000	3.1300	3.0800	3.1200	-6.306%	40	378	-52.244%
2026-07-17	3.5000	3.5500	3.2900	3.3300	+4.389%	31	386	-55.255%
2026-07-16	3.1900	3.1900	3.1900	3.1900	+12.324%	1	368	-53.292%
2026-07-15	2.9300	2.9300	2.8300	2.8400	-0.699%	10	368	-47.535%
2026-07-14	2.8900	2.9000	2.8300	2.8600	+0.704%	15	363	-47.902%
2026-07-13	2.9500	2.9500	2.8400	2.8400	+3.273%	11	360	-47.535%
2026-07-08	2.7500	2.7500	2.7500	2.7500	+5.769%	1	360	-45.818%
2026-07-07	2.8000	2.8200	2.6000	2.6000	+1.961%	19	360	-42.692%
2026-07-02	2.5500	2.5500	2.5500	2.5500	+30.102%	1	352	-41.569%
2026-07-01	1.9600	1.9600	1.9600	1.9600	+13.953%	4	352	-23.980%
2026-06-26	1.9100	1.9500	1.7200	1.7200	-6.011%	7	352	-13.372%
2026-06-24	1.6800	1.8300	1.6700	1.8300	+14.375%	55	349	-18.579%
2026-06-22	1.5800	1.6000	1.5000	1.6000	-7.514%	32	347	-6.875%
2026-06-18	1.7300	1.7300	1.7200	1.7300	-0.575%	46	278	-13.873%
2026-06-17	1.7500	1.7600	1.7400	1.7400	0.000%	15	278	-14.368%
2026-06-16	1.7100	1.7400	1.7100	1.7400	-4.918%	2	278	-14.368%
2026-06-15	1.8300	1.8300	1.8300	1.8300	-9.406%	1	281	-18.579%
2026-06-12	1.9900	2.0500	1.9900	2.0200	-11.790%	14	281	-26.238%
2026-06-11	2.3100	2.3100	2.2900	2.2900	+4.091%	8	281	-34.934%
2026-06-05	2.2000	2.2000	2.2000	2.2000	+15.789%	2	274	-32.273%
2026-06-04	1.9000	1.9000	1.9000	1.9000	-4.040%	2	274	-21.579%
2026-06-02	1.7800	1.9900	1.7800	1.9800	+5.319%	6	274	-24.747%
2026-06-01	1.8800	1.8900	1.8800	1.8800	-8.293%	3	274	-20.745%
2026-05-29	2.0500	2.0500	2.0500	2.0500	-14.226%	4	277	-27.317%
2026-05-22	2.3900	2.3900	2.3900	2.3900	0.000%	2	277	-37.657%
2026-05-21	2.3900	2.3900	2.3900	2.3900	-6.275%	4	277	-37.657%
2026-05-20	2.5500	2.5500	2.5500	2.5500	-2.672%	3	277	-41.569%
2026-05-18	2.6500	2.6500	2.6200	2.6200	+11.017%	4	273	-43.130%
2026-05-12	2.3600	2.3600	2.3600	2.3600	+4.425%	5	273	-36.864%
2026-05-11	2.4500	2.6000	2.2600	2.2600	-10.317%	8	273	-34.071%
2026-05-08	2.6000	2.6000	2.5200	2.5200	-1.176%	4	273	-40.873%
2026-05-07	2.5700	2.6600	2.5100	2.5500	-5.904%	14	273	-41.569%
2026-05-06	2.7500	2.7500	2.6700	2.7100	-20.760%	69	266	-45.018%
2026-05-05	3.4000	3.4500	3.3400	3.4200	-6.301%	42	281	-56.433%
2026-05-04	3.7000	3.7000	3.6500	3.6500	-1.882%	8	283	-59.178%
2026-05-01	3.7000	3.7200	3.4500	3.7200	-13.488%	116	284	-59.946%
2026-04-28	4.2000	4.3000	4.2000	4.3000	+14.058%	10	284	-65.349%
2026-04-27	3.7300	3.7900	3.7300	3.7700	+1.892%	19	293	-60.477%
2026-04-23	3.7000	3.7000	3.7000	3.7000	-1.070%	98	293	-59.730%
2026-04-22	3.7500	3.7900	3.7400	3.7400	-3.856%	20	198	-60.160%
2026-04-21	3.8900	3.8900	3.8900	3.8900	+2.368%	3	178	-61.697%
2026-04-20	3.8000	3.8000	3.8000	3.8000	-1.299%	20	178	-60.789%
2026-04-17	3.9500	4.0000	3.8500	3.8500	+1.583%	92	158	-61.299%
2026-04-14	3.6500	3.7900	3.6500	3.7900	-12.874%	3	79	-60.686%
2026-04-13	4.3500	4.3500	4.3500	4.3500	-9.938%	1	78	-65.747%
2026-04-08	4.8500	4.9300	4.8100	4.8300	-16.000%	10	78	-69.151%
2026-04-07	5.8500	5.8500	5.7500	5.7500	-0.862%	13	80	-74.087%
2026-03-13	5.8000	5.8000	5.8000	5.8000	+5.455%	2	71	-74.310%
2026-03-10	5.5000	5.5000	5.5000	5.5000	+10.000%	1	71	-72.909%
2026-02-25	5.0000	5.0000	5.0000	5.0000	-3.661%	1	69	-70.200%
2026-02-24	5.1900	5.1900	5.1900	5.1900	-15.747%	1	69	-71.291%
2026-02-17	6.1500	6.1600	6.1500	6.1600	+4.407%	5	68	-75.812%
2026-02-11	5.9000	5.9000	5.9000	5.9000	+6.115%	56	68	-74.746%
2026-02-02	5.5600	5.5600	5.5600	5.5600	+4.511%	3	15	-73.201%
2026-01-30	5.3200	5.3200	5.3200	5.3200	+6.827%	3	12	-71.992%
2026-01-26	4.9800	4.9800	4.9800	4.9800	+7.328%	1	9	-70.080%
2026-01-23	4.6500	4.6500	4.6400	4.6400	-5.306%	2	8	-67.888%
2026-01-14	4.9000	4.9000	4.9000	4.9000	-5.769%	2	8	-69.592%
2026-01-12	5.2000	5.2000	5.2000	5.2000	-20.368%	2	6	-71.346%
2025-12-16	6.5300	6.5300	6.5300	6.5300	+5.493%	2	4	-77.182%
2025-12-15	6.1900	6.1900	6.1900	6.1900	+7.279%	1	2	-75.929%
2025-12-04	5.7700	5.7700	5.7700	5.7700	0.000%	1	1	-74.177%