Dark

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

Inactive

Aug 14, 2026

15.98-18.219%(-3.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	15.9800	15.9800	15.9800	15.9800	-18.219%	2	380	0.000%
2026-07-22	19.5400	19.5400	19.5400	19.5400	+21.896%	2	380	-18.219%
2026-07-20	16.0400	16.0400	16.0000	16.0300	-32.647%	10	381	-0.312%
2026-07-01	23.8000	23.8000	23.8000	23.8000	+4.158%	1	372	-32.857%
2026-06-08	22.7700	22.8500	22.6500	22.8500	-11.400%	8	372	-30.066%
2026-06-01	25.7900	25.7900	25.7900	25.7900	+25.560%	1	374	-38.038%
2026-05-15	20.5400	20.5400	20.5400	20.5400	-7.227%	3	374	-22.201%
2026-05-12	22.1400	22.1400	22.1400	22.1400	+10.094%	1	374	-27.823%
2026-05-06	20.0200	20.1100	19.0000	20.1100	+26.877%	8	375	-20.537%
2026-05-01	15.9000	15.9000	15.8500	15.8500	+0.955%	2	380	+0.820%
2026-04-27	15.7000	15.7000	15.7000	15.7000	+44.037%	5	380	+1.783%
2026-03-18	10.9000	10.9000	10.9000	10.9000	-15.241%	1	385	+46.606%
2026-02-18	12.8600	12.8600	12.8600	12.8600	+7.346%	1	385	+24.261%
2026-02-17	11.9800	11.9800	11.9800	11.9800	+4.720%	1	386	+33.389%
2026-02-12	11.4400	11.4400	11.4400	11.4400	-23.733%	1	387	+39.685%
2026-01-28	15.0000	15.0000	15.0000	15.0000	-4.459%	1	388	+6.533%
2026-01-21	15.7000	15.7000	15.7000	15.7000	-5.988%	3	389	+1.783%
2026-01-20	16.7000	16.7000	16.7000	16.7000	+55.060%	3	392	-4.311%
2025-12-29	10.7700	10.7700	10.7700	10.7700	+5.588%	2	392	+48.375%
2025-12-18	10.2000	10.2000	10.2000	10.2000	-18.400%	24	390	+56.667%
2025-12-05	12.5000	12.5000	12.5000	12.5000	-2.875%	1	390	+27.840%
2025-11-28	12.8700	12.8700	12.8700	12.8700	+14.400%	2	391	+24.165%
2025-11-26	11.2500	11.2500	11.2500	11.2500	+0.267%	3	394	+42.044%
2025-11-24	10.9700	11.2200	10.9700	11.2200	+13.333%	5	394	+42.424%
2025-11-21	9.2000	9.9000	9.2000	9.9000	-41.246%	9	391	+61.414%
2025-10-31	17.5000	17.5000	16.5000	16.8500	-0.882%	17	390	-5.163%
2025-10-24	17.0000	17.0000	17.0000	17.0000	+6.250%	1	385	-6.000%
2025-10-22	15.8900	16.0000	15.8900	16.0000	-16.667%	7	386	-0.125%
2025-10-20	19.2000	19.2000	19.2000	19.2000	+20.000%	1	389	-16.771%
2025-10-17	16.0000	16.0000	16.0000	16.0000	-9.194%	3	389	-0.125%
2025-10-16	17.9800	17.9800	17.6200	17.6200	-7.749%	6	392	-9.308%
2025-10-13	19.0000	19.1000	19.0000	19.1000	-0.779%	7	396	-16.335%
2025-10-09	19.2500	19.2500	19.2500	19.2500	-2.532%	1	389	-16.987%
2025-10-06	17.7800	19.7500	17.7800	19.7500	+40.569%	7	389	-19.089%
2025-09-26	14.0500	14.0500	14.0500	14.0500	-5.068%	1	390	+13.737%
2025-09-22	14.2000	14.8000	14.2000	14.8000	-4.145%	3	390	+7.973%
2025-09-19	15.4400	15.4400	15.4400	15.4400	+8.732%	10	391	+3.497%
2025-09-16	14.2000	14.2000	14.2000	14.2000	+1.068%	1	391	+12.535%
2025-09-11	14.0500	14.0500	14.0500	14.0500	+12.580%	1	392	+13.737%
2025-09-09	12.4800	12.4800	12.4800	12.4800	+18.294%	11	392	+28.045%
2025-09-08	10.5500	10.5500	10.5500	10.5500	+0.476%	1	392	+51.469%
2025-09-05	10.5000	10.5000	10.5000	10.5000	-1.408%	1	392	+52.190%
2025-09-04	10.6500	10.6500	10.6500	10.6500	-4.484%	100	392	+50.047%
2025-08-27	11.1500	11.1500	11.1500	11.1500	+12.173%	2	292	+43.318%
2025-08-25	9.9400	9.9400	9.9400	9.9400	-5.960%	10	290	+60.765%
2025-08-22	10.5700	10.5700	10.5700	10.5700	+8.410%	1	290	+51.183%
2025-08-21	9.7500	9.7500	9.7500	9.7500	+10.169%	9	290	+63.897%
2025-08-20	8.8500	8.8500	8.8500	8.8500	-10.152%	1	290	+80.565%
2025-08-18	9.6300	9.8500	9.6300	9.8500	+12.571%	50	291	+62.234%
2025-08-15	8.5000	8.8000	8.5000	8.7500	-2.778%	5	272	+82.629%
2025-08-13	9.0000	9.0000	9.0000	9.0000	+2.041%	16	270	+77.556%
2025-08-12	8.8200	8.8200	8.8200	8.8200	-0.451%	2	254	+81.179%
2025-08-11	8.8600	8.8600	8.8600	8.8600	+0.113%	8	254	+80.361%
2025-08-07	8.8500	8.8500	8.8500	8.8500	-1.776%	2	254	+80.565%
2025-08-06	8.4700	9.0100	8.4700	9.0100	+17.778%	10	254	+77.358%
2025-08-05	8.5000	8.5000	7.6500	7.6500	-4.375%	3	247	+108.889%
2025-08-01	8.0000	8.0000	8.0000	8.0000	-27.273%	1	247	+99.750%
2025-07-31	11.0000	11.0000	11.0000	11.0000	-1.786%	1	248	+45.273%
2025-07-30	11.1500	11.2000	11.1500	11.2000	-2.609%	12	247	+42.679%
2025-07-29	11.5000	11.5000	11.5000	11.5000	-5.738%	1	235	+38.957%
2025-07-24	12.2000	12.2000	12.2000	12.2000	+10.909%	1	234	+30.984%
2025-07-23	11.0000	11.0000	11.0000	11.0000	-3.930%	1	234	+45.273%
2025-07-22	11.4500	11.4500	11.4500	11.4500	-8.400%	20	234	+39.563%
2025-07-21	12.5000	12.5000	12.5000	12.5000	+18.483%	1	225	+27.840%
2025-07-17	10.5000	10.5500	10.5000	10.5500	+5.500%	2	227	+51.469%
2025-07-10	10.0000	10.0000	10.0000	10.0000	+8.696%	1	228	+59.800%
2025-07-07	9.2000	9.2000	9.2000	9.2000	-5.155%	1	228	+73.696%
2025-07-03	10.0000	10.0000	9.7000	9.7000	+1.042%	11	237	+64.742%
2025-07-02	9.5000	9.6000	9.5000	9.6000	+6.667%	2	237	+66.458%
2025-07-01	9.0000	9.0000	9.0000	9.0000	+3.448%	1	236	+77.556%
2025-06-30	8.5000	8.7000	8.4600	8.7000	+9.434%	4	236	+83.678%
2025-06-27	7.9500	7.9500	7.9500	7.9500	-0.625%	11	237	+101.006%
2025-06-26	8.0000	8.0000	8.0000	8.0000	+6.667%	1	248	+99.750%
2025-06-24	7.5000	7.5000	7.5000	7.5000	+12.782%	1	248	+113.067%
2025-06-23	6.8000	7.0000	6.6000	6.6500	-8.022%	6	248	+140.301%
2025-06-20	7.2300	7.2300	7.2300	7.2300	+2.263%	2	244	+121.024%
2025-06-17	7.0700	7.0700	7.0700	7.0700	-9.936%	10	245	+126.025%
2025-06-12	8.0000	8.0000	7.8500	7.8500	-1.875%	11	235	+103.567%
2025-06-11	7.9000	8.0000	7.9000	8.0000	+14.286%	2	237	+99.750%
2025-06-04	6.7000	7.0000	6.7000	7.0000	+6.870%	11	248	+128.286%
2025-06-03	6.2700	6.6000	6.2700	6.5500	+6.504%	3	248	+143.969%
2025-05-28	6.1500	6.1500	6.1500	6.1500	-7.796%	15	248	+159.837%
2025-05-27	6.6700	6.6700	6.6700	6.6700	+5.873%	4	238	+139.580%
2025-05-23	6.3000	6.3000	6.3000	6.3000	-5.830%	2	243	+153.651%
2025-05-22	6.6900	6.6900	6.6900	6.6900	+9.672%	10	243	+138.864%
2025-05-15	6.1000	6.1000	6.1000	6.1000	-6.298%	2	233	+161.967%
2025-05-14	6.5100	6.5100	6.5100	6.5100	-1.364%	1	235	+145.469%
2025-05-13	6.6000	6.6000	6.6000	6.6000	+18.919%	1	236	+142.121%
2025-05-06	5.5500	5.5500	5.5500	5.5500	0.000%	1	237	+187.928%
2025-05-05	5.5500	5.5500	5.5500	5.5500	-14.352%	1	238	+187.928%
2025-05-02	5.8000	6.4800	5.8000	6.4800	+32.245%	18	239	+146.605%
2025-04-30	4.9500	4.9500	4.9000	4.9000	-12.500%	3	248	+226.122%
2025-04-25	5.6000	5.6000	5.6000	5.6000	+2.377%	8	249	+185.357%
2025-04-24	5.4700	5.4700	5.4700	5.4700	+0.923%	6	245	+192.139%
2025-04-23	5.3500	5.4200	5.3000	5.4200	+10.612%	10	245	+194.834%
2025-04-22	4.6500	4.9000	4.6500	4.9000	+15.294%	23	238	+226.122%
2025-04-21	4.3700	4.3700	4.2500	4.2500	0.000%	3	255	+276.000%
2025-04-17	4.1000	4.2500	4.1000	4.2500	+2.410%	7	258	+276.000%
2025-04-16	4.1500	4.1500	4.1500	4.1500	-5.251%	35	258	+285.060%
2025-04-15	4.5400	4.5400	4.3800	4.3800	-12.400%	7	280	+264.840%
2025-04-14	5.0000	5.0000	5.0000	5.0000	+5.263%	12	279	+219.600%
2025-04-11	4.7000	4.7500	4.7000	4.7500	+10.723%	8	275	+236.421%
2025-04-08	4.6500	4.6500	4.2900	4.2900	-14.028%	38	272	+272.494%
2025-04-07	4.9300	5.1500	4.8500	4.9900	+5.053%	39	234	+220.240%
2025-04-04	4.6000	4.8500	4.6000	4.7500	-6.863%	6	240	+236.421%
2025-04-03	4.9400	5.1000	4.9400	5.1000	-9.735%	2	240	+213.333%
2025-04-02	5.6500	5.6500	5.6500	5.6500	+9.709%	1	240	+182.832%
2025-04-01	4.8000	5.1500	4.8000	5.1500	+7.292%	2	240	+210.291%
2025-03-31	4.9000	4.9000	4.8000	4.8000	-19.328%	3	241	+232.917%
2025-03-24	5.9500	5.9500	5.9500	5.9500	+11.215%	1	238	+168.571%
2025-03-21	5.3500	5.6000	5.3000	5.3500	-6.469%	10	239	+198.692%
2025-03-20	5.7200	5.7200	5.7200	5.7200	+4.000%	10	234	+179.371%
2025-03-19	5.4000	5.5000	5.4000	5.5000	+5.769%	20	234	+190.545%
2025-03-10	5.7600	5.7600	5.2000	5.2000	-11.111%	11	244	+207.308%
2025-03-07	5.8500	5.8500	5.8500	5.8500	-10.000%	10	233	+173.162%
2025-03-03	7.2000	7.2000	6.5000	6.5000	-2.985%	16	228	+145.846%
2025-02-28	6.7000	6.7000	6.7000	6.7000	-3.319%	14	234	+138.507%
2025-02-27	6.9300	6.9300	6.9300	6.9300	+5.000%	5	236	+130.592%
2025-02-26	7.1000	7.1000	6.5800	6.6000	-3.650%	10	231	+142.121%
2025-02-25	6.8500	6.8500	6.8500	6.8500	-9.987%	5	242	+133.285%
2025-02-24	7.6100	7.6100	7.6100	7.6100	-10.471%	2	242	+109.987%
2025-02-21	8.5000	8.5000	8.5000	8.5000	-6.077%	10	240	+88.000%
2025-02-20	9.0500	9.0500	9.0500	9.0500	-2.268%	10	240	+76.575%
2025-02-19	9.4200	9.4200	9.2600	9.2600	+3.464%	11	231	+72.570%
2025-02-18	9.4000	9.4000	8.9500	8.9500	+3.468%	5	220	+78.547%
2025-02-11	8.6500	8.6500	8.6500	8.6500	-8.947%	4	219	+84.740%
2025-02-07	9.5500	9.5500	9.5000	9.5000	-0.315%	4	219	+68.211%
2025-02-04	9.5300	9.5300	9.5300	9.5300	+2.805%	5	218	+67.681%
2025-02-03	9.2700	9.2700	9.2700	9.2700	-1.278%	2	218	+72.384%
2025-01-31	9.3900	9.3900	9.3900	9.3900	+0.428%	2	216	+70.181%
2025-01-30	9.3500	9.3500	9.3500	9.3500	+8.092%	1	214	+70.909%
2025-01-29	8.5800	8.6500	8.5800	8.6500	-1.143%	2	214	+84.740%
2025-01-28	8.7500	8.7500	8.7500	8.7500	-19.725%	1	212	+82.629%
2025-01-24	10.9000	10.9000	10.9000	10.9000	+2.347%	2	211	+46.606%
2025-01-21	10.6500	10.6500	10.6500	10.6500	-8.190%	1	211	+50.047%
2025-01-17	12.0100	12.0100	11.6000	11.6000	+4.036%	6	211	+37.759%
2025-01-15	11.1500	11.1500	11.1500	11.1500	+19.635%	1	211	+43.318%
2025-01-10	9.3200	9.3200	9.3200	9.3200	-8.177%	2	211	+71.459%
2025-01-07	10.1500	10.1500	10.1500	10.1500	-4.245%	1	210	+57.438%
2025-01-06	10.3500	10.6000	10.3500	10.6000	+22.543%	2	209	+50.755%
2024-12-23	8.6500	8.6500	8.6000	8.6500	-7.979%	6	208	+84.740%
2024-12-20	9.4000	9.4000	9.4000	9.4000	-7.843%	1	204	+70.000%
2024-12-19	10.2000	10.2000	10.2000	10.2000	-11.917%	1	203	+56.667%
2024-12-16	11.4500	11.5800	11.4500	11.5800	+8.224%	2	202	+37.997%
2024-12-12	10.7000	10.7000	10.7000	10.7000	+13.228%	1	202	+49.346%
2024-12-11	9.4500	9.4500	9.4500	9.4500	+8.621%	1	201	+69.101%
2024-12-10	8.0000	8.7000	8.0000	8.7000	-11.675%	25	200	+83.678%
2024-12-09	9.8500	9.8500	9.8500	9.8500	-14.719%	1	177	+62.234%
2024-12-05	11.3000	11.5500	11.3000	11.5500	+12.683%	20	176	+38.355%
2024-12-04	10.2500	10.2500	10.2500	10.2500	+5.344%	20	186	+55.902%
2024-12-03	9.7300	9.7300	9.7300	9.7300	+0.103%	1	176	+64.234%
2024-11-25	10.5000	10.5000	9.7200	9.7200	-3.762%	3	176	+64.403%
2024-11-22	9.4800	10.1000	9.4800	10.1000	0.000%	6	175	+58.218%
2024-11-19	10.1000	10.1000	10.1000	10.1000	+1.000%	1	174	+58.218%
2024-11-15	9.8000	10.0000	9.5000	10.0000	-16.667%	12	173	+59.800%
2024-11-13	12.0000	12.0000	12.0000	12.0000	-8.397%	1	169	+33.167%
2024-11-11	12.5000	13.1000	12.5000	13.1000	+92.647%	3	168	+21.985%
2024-11-04	6.8000	6.8000	6.8000	6.8000	-8.969%	19	168	+135.000%
2024-11-01	7.4700	7.4700	7.4700	7.4700	+0.946%	2	149	+113.922%
2024-10-31	7.5000	7.5000	7.4000	7.4000	-11.905%	2	148	+115.946%
2024-10-29	8.9000	8.9000	8.4000	8.4000	+9.091%	130	149	+90.238%
2024-10-25	8.1500	8.1500	7.7000	7.7000	-10.465%	202	219	+107.532%
2024-10-22	8.6000	8.6000	8.6000	8.6000	+11.688%	1	118	+85.814%
2024-10-21	7.7000	7.7000	7.7000	7.7000	-0.517%	2	117	+107.532%
2024-10-18	7.7400	7.7400	7.7400	7.7400	+7.500%	2	115	+106.460%
2024-10-15	7.2000	7.2000	7.2000	7.2000	0.000%	3	114	+121.944%
2024-10-14	6.5300	7.2000	6.4900	7.2000	+24.138%	95	111	+121.944%
2024-10-10	5.8000	5.8000	5.8000	5.8000	-2.521%	1	16	+175.517%
2024-10-09	6.1500	6.1500	5.9500	5.9500	+12.264%	4	16	+168.571%
2024-10-02	5.3000	5.3000	5.3000	5.3000	-1.304%	10	14	+201.509%
2024-09-19	5.3700	5.3700	5.3700	5.3700	0.000%	4	4	+197.579%