Dark

RIOT20270115C2
RIOT Jan 15 2027 2.00 Call (RIOT270115C00002000)
option OPRA

EOD

Jul 21, 2026

18.50+12.121%(+2.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	18.5000	18.5000	18.5000	18.5000	+12.121%	10	307	0.000%
2026-07-17	16.1500	16.5000	16.1500	16.5000	-28.571%	17	317	+12.121%
2026-07-01	23.1000	23.1000	23.1000	23.1000	-11.596%	1	314	-19.913%
2026-06-24	26.1300	26.1300	26.1300	26.1300	+2.753%	1	314	-29.200%
2026-06-17	25.5000	25.6000	25.4300	25.4300	+7.074%	17	326	-27.251%
2026-06-08	23.6500	23.7500	23.5500	23.7500	+2.107%	6	326	-22.105%
2026-06-05	23.2600	23.2600	23.2600	23.2600	+3.149%	1	325	-20.464%
2026-05-14	22.3200	22.5500	22.3200	22.5500	+0.535%	15	325	-17.960%
2026-05-13	22.4400	22.4400	22.4300	22.4300	-6.229%	2	315	-17.521%
2026-05-11	23.9200	23.9200	23.9200	23.9200	+10.998%	1	315	-22.659%
2026-05-06	20.5000	21.5500	20.5000	21.5500	+41.776%	51	340	-14.153%
2026-04-28	15.2000	15.2000	15.2000	15.2000	-1.299%	2	341	+21.711%
2026-04-15	15.4000	15.4000	15.4000	15.4000	+3.010%	5	341	+20.130%
2026-04-10	14.9500	14.9500	14.9500	14.9500	+23.147%	1	336	+23.746%
2026-03-23	12.1400	12.1400	12.1400	12.1400	+1.590%	1	336	+52.389%
2026-03-09	11.9500	11.9500	11.9500	11.9500	-7.722%	1	336	+54.812%
2026-02-17	12.9500	12.9500	12.9500	12.9500	+6.584%	1	336	+42.857%
2026-02-05	12.1500	12.1500	12.1500	12.1500	-11.314%	1	336	+52.263%
2026-01-30	14.2000	14.2000	13.7000	13.7000	-7.119%	3	337	+35.036%
2026-01-23	14.7500	14.7500	14.7500	14.7500	-9.509%	1	339	+25.424%
2026-01-20	16.3000	16.3000	16.3000	16.3000	+8.667%	1	340	+13.497%
2026-01-15	15.0000	15.0000	15.0000	15.0000	+2.041%	20	341	+23.333%
2026-01-13	14.7000	14.7000	14.7000	14.7000	+9.294%	1	341	+25.850%
2026-01-12	13.4500	13.4500	13.4500	13.4500	+4.264%	1	342	+37.546%
2026-01-06	12.9000	12.9000	12.9000	12.9000	+0.155%	1	343	+43.411%
2026-01-05	12.8800	12.8800	12.8800	12.8800	+6.446%	1	343	+43.634%
2025-12-29	12.1000	12.1000	12.1000	12.1000	-2.811%	1	343	+52.893%
2025-12-19	12.4500	12.4500	12.4500	12.4500	-11.702%	20	342	+48.594%
2025-12-12	14.0000	14.1000	14.0000	14.1000	+8.462%	10	322	+31.206%
2025-12-09	13.0000	13.0000	13.0000	13.0000	-0.763%	1	322	+42.308%
2025-12-05	13.3000	13.3000	13.1000	13.1000	+6.939%	8	323	+41.221%
2025-11-14	12.2500	12.2500	12.2500	12.2500	-28.779%	2	319	+51.020%
2025-11-05	17.2000	17.2000	17.2000	17.2000	-18.868%	1	319	+7.558%
2025-10-28	21.2000	21.2000	21.2000	21.2000	+22.543%	18	318	-12.736%
2025-10-17	17.3000	17.3000	17.3000	17.3000	-13.283%	2	330	+6.936%
2025-10-14	20.7900	20.7900	19.9500	19.9500	+5.000%	6	332	-7.268%
2025-10-13	19.0000	19.0000	19.0000	19.0000	-6.450%	1	330	-2.632%
2025-10-10	20.6500	20.6500	20.2900	20.3100	+38.446%	12	330	-8.912%
2025-09-25	14.6700	14.6700	14.6700	14.6700	-8.655%	1	320	+26.108%
2025-09-23	15.5000	16.0600	15.5000	16.0600	+7.641%	4	321	+15.193%
2025-09-16	14.9200	14.9200	14.9200	14.9200	+6.192%	1	324	+23.995%
2025-09-11	14.0500	14.0500	14.0500	14.0500	-2.835%	1	325	+31.673%
2025-09-10	14.2500	14.5000	14.2500	14.4600	+7.111%	4	325	+27.939%
2025-09-09	13.5000	13.5000	13.5000	13.5000	+15.681%	1	327	+37.037%
2025-09-08	11.6700	11.6700	11.6700	11.6700	+4.196%	4	327	+58.526%
2025-09-05	11.2000	11.2000	11.2000	11.2000	-5.882%	1	331	+65.179%
2025-09-03	11.9000	11.9000	11.9000	11.9000	-0.751%	21	331	+55.462%
2025-09-02	11.9900	11.9900	11.9900	11.9900	+1.610%	3	331	+54.295%
2025-08-26	11.7000	11.8000	11.7000	11.8000	+3.509%	2	334	+56.780%
2025-08-22	11.6000	11.6000	11.4000	11.4000	+7.547%	2	332	+62.281%
2025-08-21	10.6000	10.6000	10.6000	10.6000	+14.967%	1	331	+74.528%
2025-08-12	9.2200	9.2200	9.2200	9.2200	-3.958%	10	330	+100.651%
2025-08-11	9.7200	9.7400	9.6000	9.6000	-0.104%	17	330	+92.708%
2025-08-06	9.6100	9.6100	9.6100	9.6100	+0.628%	1	333	+92.508%
2025-08-04	9.5000	9.5500	9.5000	9.5500	+2.688%	2	333	+93.717%
2025-08-01	9.1100	9.8200	9.1100	9.3000	-22.176%	23	331	+98.925%
2025-07-30	11.9500	11.9500	11.9500	11.9500	+4.367%	1	321	+54.812%
2025-07-29	11.4500	11.4500	11.4500	11.4500	-10.196%	1	320	+61.572%
2025-07-24	12.7500	12.7500	12.7500	12.7500	+5.372%	10	320	+45.098%
2025-07-23	12.1000	12.1000	12.1000	12.1000	+0.833%	1	320	+52.893%
2025-07-22	12.0000	12.0000	12.0000	12.0000	-5.512%	1	320	+54.167%
2025-07-21	13.0000	13.0000	12.7000	12.7000	+5.833%	6	321	+45.669%
2025-07-18	12.0000	12.0000	12.0000	12.0000	+8.108%	1	321	+54.167%
2025-07-16	11.1000	11.1000	11.1000	11.1000	-5.532%	1	322	+66.667%
2025-07-14	11.7500	11.7500	11.7500	11.7500	+17.500%	1	322	+57.447%
2025-07-08	10.0000	10.0000	10.0000	10.0000	+3.627%	1	322	+85.000%
2025-07-07	9.6500	9.6500	9.6500	9.6500	+1.047%	1	322	+91.710%
2025-06-30	9.5500	9.5500	9.5500	9.5500	+9.143%	22	323	+93.717%
2025-06-26	8.7500	8.7500	8.7500	8.7500	+10.759%	1	345	+111.429%
2025-06-17	7.9000	7.9000	7.9000	7.9000	+0.637%	1	344	+134.177%
2025-06-13	8.0000	8.0000	7.8500	7.8500	-8.187%	12	345	+135.669%
2025-06-12	8.5500	8.5500	8.5500	8.5500	-4.469%	2	348	+116.374%
2025-06-11	8.8000	8.9500	8.8000	8.9500	+5.917%	6	348	+106.704%
2025-06-10	7.5500	8.4500	7.5500	8.4500	+4.839%	2	347	+118.935%
2025-06-09	8.0000	8.0600	8.0000	8.0600	-3.473%	16	349	+129.529%
2025-06-06	8.3000	8.3500	8.3000	8.3500	+7.742%	16	348	+121.557%
2025-06-04	7.7500	7.7500	7.7500	7.7500	+20.529%	5	348	+138.710%
2025-05-30	6.2000	6.4400	6.2000	6.4300	-0.772%	8	348	+187.714%
2025-05-29	6.4800	6.4800	6.4800	6.4800	-4.706%	1	352	+185.494%
2025-05-28	7.0100	7.0100	6.8000	6.8000	-6.849%	2	353	+172.059%
2025-05-27	7.3000	7.3000	7.3000	7.3000	+0.690%	1	352	+153.425%
2025-05-19	7.2500	7.2500	7.2500	7.2500	-3.974%	1	351	+155.172%
2025-05-16	7.5000	7.5500	7.5000	7.5500	+4.716%	10	351	+145.033%
2025-05-14	7.1500	7.2100	7.1500	7.2100	+1.549%	4	351	+156.588%
2025-05-13	7.1000	7.1000	7.1000	7.1000	+3.048%	1	349	+160.563%
2025-05-09	6.7700	6.8900	6.7700	6.8900	+11.129%	4	349	+168.505%
2025-05-06	6.2000	6.2000	6.2000	6.2000	-11.429%	2	349	+198.387%
2025-05-02	6.6000	7.0000	6.6000	7.0000	+14.192%	78	349	+164.286%
2025-05-01	6.0500	6.1500	6.0500	6.1300	+11.455%	9	350	+201.794%
2025-04-30	5.5000	5.5000	5.5000	5.5000	-6.780%	1	349	+236.364%
2025-04-28	6.7800	6.7800	5.9000	5.9000	-1.830%	6	349	+213.559%
2025-04-23	6.0200	6.0200	6.0100	6.0100	+23.918%	4	343	+207.820%
2025-04-21	4.8500	4.8500	4.8500	4.8500	+1.042%	1	346	+281.443%
2025-04-17	4.7000	4.8500	4.7000	4.8000	-4.950%	7	346	+285.417%
2025-04-15	6.1000	6.1000	5.0500	5.0500	-11.248%	20	346	+266.337%
2025-04-14	5.6000	5.6900	5.6000	5.6900	+3.643%	4	339	+225.132%
2025-04-11	5.4900	5.4900	5.4900	5.4900	+4.571%	2	337	+236.976%
2025-04-10	5.1100	5.2500	5.1100	5.2500	-8.056%	2	337	+252.381%
2025-04-09	4.8500	5.7100	4.8500	5.7100	+11.961%	3	337	+223.993%
2025-04-08	5.0500	5.1200	4.8500	5.1000	-17.073%	5	339	+262.745%
2025-04-07	5.0500	6.1500	5.0500	6.1500	+17.816%	5	335	+200.813%
2025-04-04	5.3500	5.3500	5.0000	5.2200	-9.217%	34	336	+254.406%
2025-04-03	5.8000	5.8000	5.6000	5.7500	-3.361%	6	328	+221.739%
2025-04-02	5.9500	5.9500	5.9500	5.9500	+7.985%	1	332	+210.924%
2025-04-01	5.5100	5.5100	5.5100	5.5100	+1.101%	1	332	+235.753%
2025-03-31	5.4700	5.4700	5.4500	5.4500	-7.627%	2	331	+239.450%
2025-03-28	5.9500	6.0000	5.9000	5.9000	-8.810%	8	331	+213.559%
2025-03-26	6.5000	6.5000	6.4700	6.4700	-6.906%	3	332	+185.935%
2025-03-25	7.2000	7.2000	6.9500	6.9500	-1.418%	34	332	+166.187%
2025-03-24	7.0500	7.0500	7.0500	7.0500	+21.552%	1	327	+162.411%
2025-03-19	5.9900	5.9900	5.8000	5.8000	-6.452%	2	327	+218.966%
2025-03-14	6.2000	6.2000	6.2000	6.2000	+5.085%	2	327	+198.387%
2025-03-13	6.1000	6.1000	5.9000	5.9000	-5.600%	96	310	+213.559%
2025-03-12	6.2500	6.2500	6.2500	6.2500	+6.838%	33	310	+196.000%
2025-03-11	5.8500	5.8500	5.8500	5.8500	-6.400%	45	280	+216.239%
2025-03-10	6.1000	6.2500	5.9700	6.2500	-1.575%	20	245	+196.000%
2025-03-07	6.3500	6.3500	6.3500	6.3500	0.000%	2	244	+191.339%
2025-03-06	6.4000	6.4000	6.3500	6.3500	-10.563%	2	242	+191.339%
2025-03-05	7.1000	7.1000	7.1000	7.1000	+9.737%	1	242	+160.563%
2025-03-04	7.1500	7.1500	6.4700	6.4700	-8.357%	4	241	+185.935%
2025-02-26	7.6000	7.8500	7.0600	7.0600	-8.903%	15	241	+162.040%
2025-02-25	7.1000	7.7800	7.1000	7.7500	-7.738%	12	251	+138.710%
2025-02-24	8.5000	8.5000	8.4000	8.4000	-4.545%	2	249	+120.238%
2025-02-21	8.8000	8.8000	8.8000	8.8000	-11.558%	2	250	+110.227%
2025-02-20	9.9000	9.9500	9.9000	9.9500	-0.500%	4	249	+85.930%
2025-02-19	10.2000	10.2000	10.0000	10.0000	+0.503%	4	251	+85.000%
2025-02-18	10.1000	10.1000	9.9500	9.9500	-5.328%	27	254	+85.930%
2025-02-14	10.5500	10.5500	10.5000	10.5100	+1.742%	100	262	+76.023%
2025-02-13	9.5000	10.3300	9.5000	10.3300	+10.600%	62	262	+79.090%
2025-02-11	9.5500	9.5500	9.3400	9.3400	-2.810%	6	260	+98.073%
2025-02-03	9.6100	9.6100	9.6100	9.6100	-4.378%	5	254	+92.508%
2025-01-30	10.0500	10.0500	10.0500	10.0500	+6.915%	10	249	+84.080%
2025-01-28	9.8000	9.8000	9.4000	9.4000	-1.571%	7	249	+96.809%
2025-01-27	9.5500	9.5500	9.5500	9.5500	-17.955%	1	243	+93.717%
2025-01-23	11.6400	11.6400	11.6400	11.6400	-3.000%	2	245	+58.935%
2025-01-16	12.0000	12.0000	12.0000	12.0000	+3.359%	1	245	+54.167%
2025-01-15	11.7000	11.7000	11.5000	11.6100	+12.174%	5	244	+59.345%
2025-01-10	10.3500	10.3500	10.3500	10.3500	+4.545%	2	242	+78.744%
2025-01-08	9.9000	9.9000	9.9000	9.9000	-10.811%	1	241	+86.869%
2025-01-06	11.1000	11.1000	11.1000	11.1000	+6.220%	1	240	+66.667%
2025-01-03	10.2500	10.5400	10.2500	10.4500	+20.115%	12	240	+77.033%
2024-12-30	8.6200	8.7000	8.6200	8.7000	-7.937%	2	237	+112.644%
2024-12-27	10.1500	10.1500	9.4500	9.4500	-2.577%	4	237	+95.767%
2024-12-24	9.8000	9.8000	9.7000	9.7000	+2.105%	2	236	+90.722%
2024-12-23	9.1500	9.5000	9.1500	9.5000	-5.000%	5	236	+94.737%
2024-12-20	10.0000	10.0000	10.0000	10.0000	+3.093%	1	231	+85.000%
2024-12-19	10.3000	10.3000	9.7000	9.7000	-5.825%	4	230	+90.722%
2024-12-18	10.3000	10.3000	10.3000	10.3000	-16.935%	10	231	+79.612%
2024-12-17	13.0200	13.0200	12.4000	12.4000	-0.161%	3	221	+49.194%
2024-12-16	11.8000	12.4200	11.7500	12.4200	+2.645%	16	230	+48.953%
2024-12-13	12.1000	12.1000	12.1000	12.1000	+6.608%	4	230	+52.893%
2024-12-12	10.8500	11.3500	10.8500	11.3500	+22.703%	18	228	+62.996%
2024-12-10	9.5100	9.5100	9.2500	9.2500	-3.344%	11	228	+100.000%
2024-12-09	9.7900	9.7900	9.5500	9.5700	-16.419%	7	226	+93.312%
2024-12-06	11.4400	11.4500	11.4400	11.4500	+6.019%	12	223	+61.572%
2024-12-05	12.5500	12.5500	10.7500	10.8000	+1.408%	7	222	+71.296%
2024-12-03	10.3500	10.6500	10.3500	10.6500	-1.389%	6	217	+73.709%
2024-12-02	11.0000	11.0000	10.1000	10.8000	-8.475%	6	211	+71.296%
2024-11-29	11.8000	11.8000	11.8000	11.8000	+8.756%	2	207	+56.780%
2024-11-27	10.9200	10.9200	10.8500	10.8500	+1.118%	2	204	+70.507%
2024-11-21	10.7300	10.7300	10.7300	10.7300	+12.356%	5	204	+72.414%
2024-11-20	9.5500	9.5500	9.5500	9.5500	-16.957%	1	204	+93.717%
2024-11-18	11.5000	11.5000	11.5000	11.5000	+9.316%	1	205	+60.870%
2024-11-14	10.5200	10.5200	10.5200	10.5200	-19.387%	11	205	+75.856%
2024-11-12	13.5000	13.5000	13.0500	13.0500	-0.760%	2	194	+41.762%
2024-11-11	12.3000	13.2200	12.0000	13.1500	+20.642%	34	193	+40.684%
2024-11-08	10.5500	10.9000	10.5500	10.9000	+6.863%	30	195	+69.725%
2024-11-07	10.3900	10.4600	9.9500	10.2000	+10.270%	33	192	+81.373%
2024-11-06	9.1700	9.2500	9.1700	9.2500	+26.366%	40	188	+100.000%
2024-11-04	7.4300	7.4300	7.3200	7.3200	-2.918%	2	149	+152.732%
2024-11-01	7.8100	7.8100	7.5400	7.5400	-17.505%	72	148	+145.358%
2024-10-28	9.1400	9.1400	9.1400	9.1400	+12.840%	5	143	+102.407%
2024-10-25	8.1500	8.1500	8.1000	8.1000	-8.475%	46	143	+128.395%
2024-10-24	8.8500	8.8500	8.8500	8.8500	+4.118%	2	143	+109.040%
2024-10-18	8.0900	8.5000	8.0900	8.5000	+8.974%	4	141	+117.647%
2024-10-17	7.5500	7.8000	7.5500	7.8000	+7.884%	8	142	+137.179%
2024-10-16	7.2300	7.2300	7.2300	7.2300	-20.110%	1	136	+155.878%
2024-10-15	7.3000	9.0500	7.3000	9.0500	+18.922%	7	136	+104.420%
2024-10-11	7.6100	7.6100	7.6100	7.6100	+20.794%	2	135	+143.101%
2024-10-10	6.3000	6.3000	6.3000	6.3000	-8.163%	20	134	+193.651%
2024-10-08	6.6500	6.8600	6.6200	6.8600	-6.667%	6	114	+169.679%
2024-10-04	7.2500	7.3500	7.2500	7.3500	+26.724%	12	108	+151.701%
2024-10-03	5.8000	5.8000	5.8000	5.8000	0.000%	101	102	+218.966%
2024-10-02	5.8000	5.8000	5.8000	5.8000	+0.870%	1	103	+218.966%
2024-10-01	5.7500	5.7500	5.7500	5.7500	-13.142%	1	102	+221.739%
2024-09-27	6.6200	6.6200	6.6200	6.6200	+1.846%	2	101	+179.456%
2024-09-24	6.5000	6.5000	6.5000	6.5000	-2.985%	1	100	+184.615%
2024-09-23	6.7000	6.7000	6.7000	6.7000	+21.818%	100	100	+176.119%
2024-09-20	5.5000	5.5000	5.5000	5.5000	0.000%	2	1	+236.364%