Dark

RIOT20270115C3
RIOT Jan 15 2027 3.00 Call (RIOT270115C00003000)
option OPRA

EOD

Jul 22, 2026

19.54+21.896%(+3.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	19.5400	19.5400	19.5400	19.5400	+21.896%	2	380	0.000%
2026-07-20	16.0400	16.0400	16.0000	16.0300	-32.647%	10	381	+21.896%
2026-07-01	23.8000	23.8000	23.8000	23.8000	+4.158%	1	372	-17.899%
2026-06-08	22.7700	22.8500	22.6500	22.8500	-11.400%	8	372	-14.486%
2026-06-01	25.7900	25.7900	25.7900	25.7900	+25.560%	1	374	-24.234%
2026-05-15	20.5400	20.5400	20.5400	20.5400	-7.227%	3	374	-4.869%
2026-05-12	22.1400	22.1400	22.1400	22.1400	+10.094%	1	374	-11.743%
2026-05-06	20.0200	20.1100	19.0000	20.1100	+26.877%	8	375	-2.834%
2026-05-01	15.9000	15.9000	15.8500	15.8500	+0.955%	2	380	+23.281%
2026-04-27	15.7000	15.7000	15.7000	15.7000	+44.037%	5	380	+24.459%
2026-03-18	10.9000	10.9000	10.9000	10.9000	-15.241%	1	385	+79.266%
2026-02-18	12.8600	12.8600	12.8600	12.8600	+7.346%	1	385	+51.944%
2026-02-17	11.9800	11.9800	11.9800	11.9800	+4.720%	1	386	+63.105%
2026-02-12	11.4400	11.4400	11.4400	11.4400	-23.733%	1	387	+70.804%
2026-01-28	15.0000	15.0000	15.0000	15.0000	-4.459%	1	388	+30.267%
2026-01-21	15.7000	15.7000	15.7000	15.7000	-5.988%	3	389	+24.459%
2026-01-20	16.7000	16.7000	16.7000	16.7000	+55.060%	3	392	+17.006%
2025-12-29	10.7700	10.7700	10.7700	10.7700	+5.588%	2	392	+81.430%
2025-12-18	10.2000	10.2000	10.2000	10.2000	-18.400%	24	390	+91.569%
2025-12-05	12.5000	12.5000	12.5000	12.5000	-2.875%	1	390	+56.320%
2025-11-28	12.8700	12.8700	12.8700	12.8700	+14.400%	2	391	+51.826%
2025-11-26	11.2500	11.2500	11.2500	11.2500	+0.267%	3	394	+73.689%
2025-11-24	10.9700	11.2200	10.9700	11.2200	+13.333%	5	394	+74.153%
2025-11-21	9.2000	9.9000	9.2000	9.9000	-41.246%	9	391	+97.374%
2025-10-31	17.5000	17.5000	16.5000	16.8500	-0.882%	17	390	+15.964%
2025-10-24	17.0000	17.0000	17.0000	17.0000	+6.250%	1	385	+14.941%
2025-10-22	15.8900	16.0000	15.8900	16.0000	-16.667%	7	386	+22.125%
2025-10-20	19.2000	19.2000	19.2000	19.2000	+20.000%	1	389	+1.771%
2025-10-17	16.0000	16.0000	16.0000	16.0000	-9.194%	3	389	+22.125%
2025-10-16	17.9800	17.9800	17.6200	17.6200	-7.749%	6	392	+10.897%
2025-10-13	19.0000	19.1000	19.0000	19.1000	-0.779%	7	396	+2.304%
2025-10-09	19.2500	19.2500	19.2500	19.2500	-2.532%	1	389	+1.506%
2025-10-06	17.7800	19.7500	17.7800	19.7500	+40.569%	7	389	-1.063%
2025-09-26	14.0500	14.0500	14.0500	14.0500	-5.068%	1	390	+39.075%
2025-09-22	14.2000	14.8000	14.2000	14.8000	-4.145%	3	390	+32.027%
2025-09-19	15.4400	15.4400	15.4400	15.4400	+8.732%	10	391	+26.554%
2025-09-16	14.2000	14.2000	14.2000	14.2000	+1.068%	1	391	+37.606%
2025-09-11	14.0500	14.0500	14.0500	14.0500	+12.580%	1	392	+39.075%
2025-09-09	12.4800	12.4800	12.4800	12.4800	+18.294%	11	392	+56.571%
2025-09-08	10.5500	10.5500	10.5500	10.5500	+0.476%	1	392	+85.213%
2025-09-05	10.5000	10.5000	10.5000	10.5000	-1.408%	1	392	+86.095%
2025-09-04	10.6500	10.6500	10.6500	10.6500	-4.484%	100	392	+83.474%
2025-08-27	11.1500	11.1500	11.1500	11.1500	+12.173%	2	292	+75.247%
2025-08-25	9.9400	9.9400	9.9400	9.9400	-5.960%	10	290	+96.579%
2025-08-22	10.5700	10.5700	10.5700	10.5700	+8.410%	1	290	+84.863%
2025-08-21	9.7500	9.7500	9.7500	9.7500	+10.169%	9	290	+100.410%
2025-08-20	8.8500	8.8500	8.8500	8.8500	-10.152%	1	290	+120.791%
2025-08-18	9.6300	9.8500	9.6300	9.8500	+12.571%	50	291	+98.376%
2025-08-15	8.5000	8.8000	8.5000	8.7500	-2.778%	5	272	+123.314%
2025-08-13	9.0000	9.0000	9.0000	9.0000	+2.041%	16	270	+117.111%
2025-08-12	8.8200	8.8200	8.8200	8.8200	-0.451%	2	254	+121.542%
2025-08-11	8.8600	8.8600	8.8600	8.8600	+0.113%	8	254	+120.542%
2025-08-07	8.8500	8.8500	8.8500	8.8500	-1.776%	2	254	+120.791%
2025-08-06	8.4700	9.0100	8.4700	9.0100	+17.778%	10	254	+116.870%
2025-08-05	8.5000	8.5000	7.6500	7.6500	-4.375%	3	247	+155.425%
2025-08-01	8.0000	8.0000	8.0000	8.0000	-27.273%	1	247	+144.250%
2025-07-31	11.0000	11.0000	11.0000	11.0000	-1.786%	1	248	+77.636%
2025-07-30	11.1500	11.2000	11.1500	11.2000	-2.609%	12	247	+74.464%
2025-07-29	11.5000	11.5000	11.5000	11.5000	-5.738%	1	235	+69.913%
2025-07-24	12.2000	12.2000	12.2000	12.2000	+10.909%	1	234	+60.164%
2025-07-23	11.0000	11.0000	11.0000	11.0000	-3.930%	1	234	+77.636%
2025-07-22	11.4500	11.4500	11.4500	11.4500	-8.400%	20	234	+70.655%
2025-07-21	12.5000	12.5000	12.5000	12.5000	+18.483%	1	225	+56.320%
2025-07-17	10.5000	10.5500	10.5000	10.5500	+5.500%	2	227	+85.213%
2025-07-10	10.0000	10.0000	10.0000	10.0000	+8.696%	1	228	+95.400%
2025-07-07	9.2000	9.2000	9.2000	9.2000	-5.155%	1	228	+112.391%
2025-07-03	10.0000	10.0000	9.7000	9.7000	+1.042%	11	237	+101.443%
2025-07-02	9.5000	9.6000	9.5000	9.6000	+6.667%	2	237	+103.542%
2025-07-01	9.0000	9.0000	9.0000	9.0000	+3.448%	1	236	+117.111%
2025-06-30	8.5000	8.7000	8.4600	8.7000	+9.434%	4	236	+124.598%
2025-06-27	7.9500	7.9500	7.9500	7.9500	-0.625%	11	237	+145.786%
2025-06-26	8.0000	8.0000	8.0000	8.0000	+6.667%	1	248	+144.250%
2025-06-24	7.5000	7.5000	7.5000	7.5000	+12.782%	1	248	+160.533%
2025-06-23	6.8000	7.0000	6.6000	6.6500	-8.022%	6	248	+193.835%
2025-06-20	7.2300	7.2300	7.2300	7.2300	+2.263%	2	244	+170.263%
2025-06-17	7.0700	7.0700	7.0700	7.0700	-9.936%	10	245	+176.379%
2025-06-12	8.0000	8.0000	7.8500	7.8500	-1.875%	11	235	+148.917%
2025-06-11	7.9000	8.0000	7.9000	8.0000	+14.286%	2	237	+144.250%
2025-06-04	6.7000	7.0000	6.7000	7.0000	+6.870%	11	248	+179.143%
2025-06-03	6.2700	6.6000	6.2700	6.5500	+6.504%	3	248	+198.321%
2025-05-28	6.1500	6.1500	6.1500	6.1500	-7.796%	15	248	+217.724%
2025-05-27	6.6700	6.6700	6.6700	6.6700	+5.873%	4	238	+192.954%
2025-05-23	6.3000	6.3000	6.3000	6.3000	-5.830%	2	243	+210.159%
2025-05-22	6.6900	6.6900	6.6900	6.6900	+9.672%	10	243	+192.078%
2025-05-15	6.1000	6.1000	6.1000	6.1000	-6.298%	2	233	+220.328%
2025-05-14	6.5100	6.5100	6.5100	6.5100	-1.364%	1	235	+200.154%
2025-05-13	6.6000	6.6000	6.6000	6.6000	+18.919%	1	236	+196.061%
2025-05-06	5.5500	5.5500	5.5500	5.5500	0.000%	1	237	+252.072%
2025-05-05	5.5500	5.5500	5.5500	5.5500	-14.352%	1	238	+252.072%
2025-05-02	5.8000	6.4800	5.8000	6.4800	+32.245%	18	239	+201.543%
2025-04-30	4.9500	4.9500	4.9000	4.9000	-12.500%	3	248	+298.776%
2025-04-25	5.6000	5.6000	5.6000	5.6000	+2.377%	8	249	+248.929%
2025-04-24	5.4700	5.4700	5.4700	5.4700	+0.923%	6	245	+257.221%
2025-04-23	5.3500	5.4200	5.3000	5.4200	+10.612%	10	245	+260.517%
2025-04-22	4.6500	4.9000	4.6500	4.9000	+15.294%	23	238	+298.776%
2025-04-21	4.3700	4.3700	4.2500	4.2500	0.000%	3	255	+359.765%
2025-04-17	4.1000	4.2500	4.1000	4.2500	+2.410%	7	258	+359.765%
2025-04-16	4.1500	4.1500	4.1500	4.1500	-5.251%	35	258	+370.843%
2025-04-15	4.5400	4.5400	4.3800	4.3800	-12.400%	7	280	+346.119%
2025-04-14	5.0000	5.0000	5.0000	5.0000	+5.263%	12	279	+290.800%
2025-04-11	4.7000	4.7500	4.7000	4.7500	+10.723%	8	275	+311.368%
2025-04-08	4.6500	4.6500	4.2900	4.2900	-14.028%	38	272	+355.478%
2025-04-07	4.9300	5.1500	4.8500	4.9900	+5.053%	39	234	+291.583%
2025-04-04	4.6000	4.8500	4.6000	4.7500	-6.863%	6	240	+311.368%
2025-04-03	4.9400	5.1000	4.9400	5.1000	-9.735%	2	240	+283.137%
2025-04-02	5.6500	5.6500	5.6500	5.6500	+9.709%	1	240	+245.841%
2025-04-01	4.8000	5.1500	4.8000	5.1500	+7.292%	2	240	+279.417%
2025-03-31	4.9000	4.9000	4.8000	4.8000	-19.328%	3	241	+307.083%
2025-03-24	5.9500	5.9500	5.9500	5.9500	+11.215%	1	238	+228.403%
2025-03-21	5.3500	5.6000	5.3000	5.3500	-6.469%	10	239	+265.234%
2025-03-20	5.7200	5.7200	5.7200	5.7200	+4.000%	10	234	+241.608%
2025-03-19	5.4000	5.5000	5.4000	5.5000	+5.769%	20	234	+255.273%
2025-03-10	5.7600	5.7600	5.2000	5.2000	-11.111%	11	244	+275.769%
2025-03-07	5.8500	5.8500	5.8500	5.8500	-10.000%	10	233	+234.017%
2025-03-03	7.2000	7.2000	6.5000	6.5000	-2.985%	16	228	+200.615%
2025-02-28	6.7000	6.7000	6.7000	6.7000	-3.319%	14	234	+191.642%
2025-02-27	6.9300	6.9300	6.9300	6.9300	+5.000%	5	236	+181.962%
2025-02-26	7.1000	7.1000	6.5800	6.6000	-3.650%	10	231	+196.061%
2025-02-25	6.8500	6.8500	6.8500	6.8500	-9.987%	5	242	+185.255%
2025-02-24	7.6100	7.6100	7.6100	7.6100	-10.471%	2	242	+156.767%
2025-02-21	8.5000	8.5000	8.5000	8.5000	-6.077%	10	240	+129.882%
2025-02-20	9.0500	9.0500	9.0500	9.0500	-2.268%	10	240	+115.912%
2025-02-19	9.4200	9.4200	9.2600	9.2600	+3.464%	11	231	+111.015%
2025-02-18	9.4000	9.4000	8.9500	8.9500	+3.468%	5	220	+118.324%
2025-02-11	8.6500	8.6500	8.6500	8.6500	-8.947%	4	219	+125.896%
2025-02-07	9.5500	9.5500	9.5000	9.5000	-0.315%	4	219	+105.684%
2025-02-04	9.5300	9.5300	9.5300	9.5300	+2.805%	5	218	+105.037%
2025-02-03	9.2700	9.2700	9.2700	9.2700	-1.278%	2	218	+110.787%
2025-01-31	9.3900	9.3900	9.3900	9.3900	+0.428%	2	216	+108.094%
2025-01-30	9.3500	9.3500	9.3500	9.3500	+8.092%	1	214	+108.984%
2025-01-29	8.5800	8.6500	8.5800	8.6500	-1.143%	2	214	+125.896%
2025-01-28	8.7500	8.7500	8.7500	8.7500	-19.725%	1	212	+123.314%
2025-01-24	10.9000	10.9000	10.9000	10.9000	+2.347%	2	211	+79.266%
2025-01-21	10.6500	10.6500	10.6500	10.6500	-8.190%	1	211	+83.474%
2025-01-17	12.0100	12.0100	11.6000	11.6000	+4.036%	6	211	+68.448%
2025-01-15	11.1500	11.1500	11.1500	11.1500	+19.635%	1	211	+75.247%
2025-01-10	9.3200	9.3200	9.3200	9.3200	-8.177%	2	211	+109.657%
2025-01-07	10.1500	10.1500	10.1500	10.1500	-4.245%	1	210	+92.512%
2025-01-06	10.3500	10.6000	10.3500	10.6000	+22.543%	2	209	+84.340%
2024-12-23	8.6500	8.6500	8.6000	8.6500	-7.979%	6	208	+125.896%
2024-12-20	9.4000	9.4000	9.4000	9.4000	-7.843%	1	204	+107.872%
2024-12-19	10.2000	10.2000	10.2000	10.2000	-11.917%	1	203	+91.569%
2024-12-16	11.4500	11.5800	11.4500	11.5800	+8.224%	2	202	+68.739%
2024-12-12	10.7000	10.7000	10.7000	10.7000	+13.228%	1	202	+82.617%
2024-12-11	9.4500	9.4500	9.4500	9.4500	+8.621%	1	201	+106.772%
2024-12-10	8.0000	8.7000	8.0000	8.7000	-11.675%	25	200	+124.598%
2024-12-09	9.8500	9.8500	9.8500	9.8500	-14.719%	1	177	+98.376%
2024-12-05	11.3000	11.5500	11.3000	11.5500	+12.683%	20	176	+69.177%
2024-12-04	10.2500	10.2500	10.2500	10.2500	+5.344%	20	186	+90.634%
2024-12-03	9.7300	9.7300	9.7300	9.7300	+0.103%	1	176	+100.822%
2024-11-25	10.5000	10.5000	9.7200	9.7200	-3.762%	3	176	+101.029%
2024-11-22	9.4800	10.1000	9.4800	10.1000	0.000%	6	175	+93.465%
2024-11-19	10.1000	10.1000	10.1000	10.1000	+1.000%	1	174	+93.465%
2024-11-15	9.8000	10.0000	9.5000	10.0000	-16.667%	12	173	+95.400%
2024-11-13	12.0000	12.0000	12.0000	12.0000	-8.397%	1	169	+62.833%
2024-11-11	12.5000	13.1000	12.5000	13.1000	+92.647%	3	168	+49.160%
2024-11-04	6.8000	6.8000	6.8000	6.8000	-8.969%	19	168	+187.353%
2024-11-01	7.4700	7.4700	7.4700	7.4700	+0.946%	2	149	+161.580%
2024-10-31	7.5000	7.5000	7.4000	7.4000	-11.905%	2	148	+164.054%
2024-10-29	8.9000	8.9000	8.4000	8.4000	+9.091%	130	149	+132.619%
2024-10-25	8.1500	8.1500	7.7000	7.7000	-10.465%	202	219	+153.766%
2024-10-22	8.6000	8.6000	8.6000	8.6000	+11.688%	1	118	+127.209%
2024-10-21	7.7000	7.7000	7.7000	7.7000	-0.517%	2	117	+153.766%
2024-10-18	7.7400	7.7400	7.7400	7.7400	+7.500%	2	115	+152.455%
2024-10-15	7.2000	7.2000	7.2000	7.2000	0.000%	3	114	+171.389%
2024-10-14	6.5300	7.2000	6.4900	7.2000	+24.138%	95	111	+171.389%
2024-10-10	5.8000	5.8000	5.8000	5.8000	-2.521%	1	16	+236.897%
2024-10-09	6.1500	6.1500	5.9500	5.9500	+12.264%	4	16	+228.403%
2024-10-02	5.3000	5.3000	5.3000	5.3000	-1.304%	10	14	+268.679%
2024-09-19	5.3700	5.3700	5.3700	5.3700	0.000%	4	4	+263.873%