Dark

RIOT20270115C1
RIOT Jan 15 2027 1.00 Call (RIOT270115C00001000)
option OPRA

EOD

Sep 4, 2026

20.50+2.757%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	20.5000	20.5000	20.5000	20.5000	+2.757%	1	93	0.000%
2026-09-03	17.9700	19.9800	17.9700	19.9500	-6.294%	4	93	+2.757%
2026-08-25	21.2900	21.2900	21.2900	21.2900	+12.586%	1	95	-3.711%
2026-08-17	18.9100	18.9100	18.9100	18.9100	+4.939%	1	94	+8.408%
2026-08-14	18.0200	18.0200	18.0200	18.0200	-7.257%	1	95	+13.762%
2026-08-12	19.4300	19.4300	19.4300	19.4300	-10.254%	1	94	+5.507%
2026-07-30	21.4500	21.6500	21.4400	21.6500	+14.854%	4	94	-5.312%
2026-07-29	18.8000	18.8500	18.5200	18.8500	-7.507%	24	94	+8.753%
2026-07-28	19.5300	20.4100	19.3200	20.3800	-6.770%	23	118	+0.589%
2026-07-27	21.5600	21.8600	21.5600	21.8600	-6.780%	20	139	-6.221%
2026-07-23	23.4500	23.6000	22.6000	23.4500	+11.137%	6	159	-12.580%
2026-07-22	21.1000	21.1000	21.1000	21.1000	+5.500%	5	159	-2.844%
2026-07-14	20.0000	20.0000	20.0000	20.0000	-9.829%	5	159	+2.500%
2026-07-06	22.1800	22.1800	22.1800	22.1800	-7.622%	2	160	-7.574%
2026-07-01	24.0100	24.0100	24.0100	24.0100	-11.468%	1	160	-14.619%
2026-06-18	27.1200	27.1200	27.1200	27.1200	+0.074%	1	161	-24.410%
2026-05-28	27.2000	27.2000	27.1000	27.1000	+11.983%	4	161	-24.354%
2026-05-26	24.2000	24.2000	24.2000	24.2000	+1.468%	2	160	-15.289%
2026-05-22	23.5500	23.8500	23.5500	23.8500	+1.059%	4	160	-14.046%
2026-05-21	23.3500	23.6000	23.3500	23.6000	+7.029%	2	160	-13.136%
2026-05-20	22.0400	22.0500	22.0400	22.0500	+0.410%	2	160	-7.029%
2026-05-19	21.2100	22.0100	21.0100	21.9600	+0.873%	19	145	-6.648%
2026-05-18	22.1200	22.1200	21.7300	21.7700	-2.551%	10	145	-5.834%
2026-05-15	22.5400	22.5400	22.3100	22.3400	-5.339%	4	145	-8.236%
2026-05-14	23.5900	23.6000	23.5900	23.6000	+0.554%	3	131	-13.136%
2026-05-13	23.5200	23.5200	23.4700	23.4700	+2.668%	2	126	-12.654%
2026-05-12	22.8300	22.8900	22.8300	22.8600	-7.487%	9	126	-10.324%
2026-05-11	24.6000	24.8500	24.6000	24.7100	+10.362%	4	126	-17.038%
2026-05-08	22.3900	22.3900	22.3900	22.3900	-0.929%	1	115	-8.441%
2026-05-07	22.6000	22.6000	22.6000	22.6000	+21.505%	1	116	-9.292%
2026-05-05	18.6000	18.6000	18.6000	18.6000	+4.848%	5	116	+10.215%
2026-05-01	18.2200	18.2200	17.7400	17.7400	+4.292%	71	98	+15.558%
2026-04-20	17.0100	17.0100	17.0100	17.0100	+12.277%	1	98	+20.517%
2026-04-08	14.6300	15.1500	14.6200	15.1500	+27.525%	8	99	+35.314%
2026-04-01	11.8800	11.9000	11.8800	11.8800	-13.221%	18	91	+72.559%
2026-03-25	13.6900	13.6900	13.6900	13.6900	+8.393%	1	77	+49.744%
2026-03-18	12.6300	12.6300	12.6300	12.6300	-12.535%	18	78	+62.312%
2026-02-02	14.4400	14.4400	14.4400	14.4400	+3.513%	1	87	+41.967%
2025-12-03	13.9500	13.9500	13.9500	13.9500	-1.064%	1	87	+46.953%
2025-11-26	14.1000	14.1000	14.1000	14.1000	+17.500%	3	88	+45.390%
2025-11-21	12.0000	12.0000	12.0000	12.0000	-14.286%	1	89	+70.833%
2025-11-13	14.0000	14.0000	14.0000	14.0000	-23.954%	3	88	+46.429%
2025-11-05	18.4100	18.4100	18.4100	18.4100	-14.372%	1	88	+11.353%
2025-10-27	21.5000	21.5000	21.5000	21.5000	+10.825%	1	88	-4.651%
2025-10-16	19.7500	19.7500	19.4000	19.4000	-5.042%	3	88	+5.670%
2025-10-14	21.7200	21.7200	20.4300	20.4300	-2.202%	3	91	+0.343%
2025-10-13	20.8900	20.8900	20.8900	20.8900	-1.323%	6	91	-1.867%
2025-10-10	20.8600	21.2200	20.8600	21.1700	-7.957%	6	97	-3.165%
2025-10-09	23.0000	23.0000	23.0000	23.0000	+9.524%	1	94	-10.870%
2025-10-06	21.0000	21.0000	21.0000	21.0000	+26.506%	10	94	-2.381%
2025-09-18	16.6000	16.6000	16.6000	16.6000	+4.403%	4	94	+23.494%
2025-09-15	15.9000	15.9000	15.9000	15.9000	+4.058%	1	94	+28.931%
2025-09-11	15.2800	15.2800	15.2800	15.2800	+0.725%	10	93	+34.162%
2025-09-10	15.1700	15.1700	15.1700	15.1700	+24.856%	5	93	+35.135%
2025-08-25	12.1500	12.1500	12.1500	12.1500	+11.468%	1	88	+68.724%
2025-08-13	10.7000	10.9000	10.7000	10.9000	+2.927%	2	88	+88.073%
2025-08-07	10.5900	10.5900	10.5900	10.5900	+4.748%	1	87	+93.579%
2025-08-05	10.1100	10.1100	10.1100	10.1100	-3.438%	1	87	+102.770%
2025-08-01	10.4700	10.4700	10.4700	10.4700	-21.866%	1	88	+95.798%
2025-07-28	13.4000	13.4000	13.4000	13.4000	+3.077%	2	88	+52.985%
2025-07-23	13.0000	13.0000	13.0000	13.0000	-15.309%	3	88	+57.692%
2025-07-21	14.2100	15.3500	14.2100	15.3500	+20.771%	14	91	+33.550%
2025-07-18	12.7100	12.7100	12.7100	12.7100	+6.987%	1	77	+61.290%
2025-07-16	11.7000	11.8800	11.7000	11.8800	+4.947%	11	77	+72.559%
2025-07-15	11.3200	11.3200	11.3200	11.3200	+13.200%	1	68	+81.095%
2025-07-08	10.0000	10.0000	10.0000	10.0000	-2.913%	1	67	+105.000%
2025-07-07	10.3000	10.3000	10.3000	10.3000	-1.905%	1	67	+99.029%
2025-07-02	10.5500	11.2000	10.5000	10.5000	-0.474%	32	66	+95.238%
2025-07-01	10.2000	10.5500	10.2000	10.5500	+3.027%	31	68	+94.313%
2025-06-30	10.0000	10.2400	10.0000	10.2400	+5.133%	26	38	+100.195%
2025-06-27	9.7400	9.7400	9.7400	9.7400	+4.171%	1	17	+110.472%
2025-06-26	9.3500	9.3500	9.3500	9.3500	-5.556%	2	17	+119.251%
2025-06-24	9.9000	9.9000	9.9000	9.9000	+8.791%	1	17	+107.071%
2025-06-18	9.5000	9.5000	9.1000	9.1000	+1.676%	2	14	+125.275%
2025-06-16	9.0500	9.0500	8.9500	8.9500	-6.771%	3	14	+129.050%
2025-06-12	9.6000	9.6000	9.6000	9.6000	+14.422%	1	11	+113.542%
2025-06-10	8.3900	8.3900	8.3900	8.3900	-10.745%	1	10	+144.338%
2025-06-09	9.4000	9.4000	9.4000	9.4000	+4.444%	2	9	+118.085%
2025-06-06	9.0000	9.0000	9.0000	9.0000	+7.143%	4	7	+127.778%
2025-06-05	8.4000	8.4000	8.4000	8.4000	+3.194%	1	7	+144.048%
2025-06-04	8.1400	8.1400	8.1400	8.1400	+9.262%	1	7	+151.843%
2025-05-28	7.4500	7.4500	7.4500	7.4500	-6.171%	2	7	+175.168%
2025-05-27	7.9400	7.9400	7.9400	7.9400	-0.750%	1	7	+158.186%
2025-05-20	8.0000	8.0000	8.0000	8.0000	+1.523%	3	7	+156.250%
2025-05-19	7.8800	7.8800	7.8800	7.8800	+6.631%	2	4	+160.152%
2025-05-08	7.3900	7.3900	7.3900	7.3900	-4.645%	1	2	+177.402%
2025-05-02	7.7500	7.7500	7.7500	7.7500	0.000%	2	1	+164.516%