Dark

RIOT20270115C32
RIOT Jan 15 2027 32.00 Call (RIOT270115C00032000)
option OPRA

EOD

Sep 10, 2026

1.64-30.508%(-0.72)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.7600	1.7900	1.6000	1.6400	-30.508%	7	1,167	0.000%
2026-09-08	2.0000	2.3600	2.0000	2.3600	+24.868%	88	1,170	-30.508%
2026-09-04	1.6800	1.8900	1.6800	1.8900	+14.545%	410	1,018	-13.228%
2026-09-03	1.0500	1.6500	1.0500	1.6500	+83.333%	35	1,018	-0.606%
2026-09-02	0.8700	0.9000	0.8700	0.9000	+4.651%	13	1,036	+82.222%
2026-09-01	0.8900	0.8900	0.8600	0.8600	-18.868%	3	1,036	+90.698%
2026-08-31	1.0800	1.0800	1.0600	1.0600	-9.402%	9	1,033	+54.717%
2026-08-28	1.2100	1.2500	1.1700	1.1700	-47.059%	3	1,033	+40.171%
2026-08-25	2.2400	2.2400	2.1700	2.2100	+16.316%	17	1,033	-25.792%
2026-08-21	2.3000	2.3000	1.9000	1.9000	+5.556%	2	1,033	-13.684%
2026-08-20	1.8000	1.8000	1.8000	1.8000	+46.341%	1	1,034	-8.889%
2026-08-19	1.2300	1.2300	1.2300	1.2300	-24.540%	1	1,034	+33.333%
2026-08-18	1.6300	1.6300	1.6300	1.6300	+13.986%	2	1,034	+0.613%
2026-08-17	1.4300	1.4300	1.4300	1.4300	-0.694%	8	1,036	+14.685%
2026-08-14	1.4400	1.4600	1.4400	1.4400	-33.333%	4	1,036	+13.889%
2026-08-12	2.1300	2.1600	2.1300	2.1600	+10.204%	18	1,035	-24.074%
2026-08-11	2.5000	2.5000	1.6500	1.9600	-2.000%	38	1,035	-16.327%
2026-08-10	2.0000	2.0000	2.0000	2.0000	-26.471%	1	1,004	-18.000%
2026-08-03	2.7200	2.7200	2.7200	2.7200	+9.237%	1	1,003	-39.706%
2026-07-31	2.4700	2.4900	2.4700	2.4900	-23.385%	12	1,003	-34.137%
2026-07-30	3.0500	3.2500	3.0000	3.2500	+19.485%	8	993	-49.538%
2026-07-27	2.7500	2.7500	2.7200	2.7200	-31.139%	2	997	-39.706%
2026-07-23	3.8000	4.5000	3.8000	3.9500	+7.337%	96	997	-58.481%
2026-07-22	3.6800	3.6800	3.6800	3.6800	+31.429%	1	1,068	-55.435%
2026-07-21	2.8200	2.8200	2.8000	2.8000	+16.667%	24	1,069	-41.429%
2026-07-13	2.4000	2.4000	2.4000	2.4000	-8.397%	2	1,093	-31.667%
2026-07-08	2.6200	2.6200	2.6200	2.6200	-31.053%	1	1,093	-37.405%
2026-07-02	3.9500	4.0000	3.7000	3.8000	-12.644%	203	910	-56.842%
2026-07-01	4.3500	4.3500	4.3500	4.3500	-21.053%	1	910	-62.299%
2026-06-30	5.6900	5.6900	5.5100	5.5100	-8.167%	8	909	-70.236%
2026-06-29	6.0000	6.0000	6.0000	6.0000	-5.660%	3	917	-72.667%
2026-06-26	6.3600	6.3600	6.3600	6.3600	+11.579%	1	920	-74.214%
2026-06-24	6.3500	6.3500	5.7000	5.7000	-14.925%	11	921	-71.228%
2026-06-23	6.5000	6.7000	6.5000	6.7000	-2.190%	528	931	-75.522%
2026-06-22	6.8900	6.9400	6.8500	6.8500	+16.102%	14	906	-76.058%
2026-06-16	5.9000	5.9000	5.9000	5.9000	-3.279%	2	900	-72.203%
2026-06-15	6.5000	6.5000	6.1000	6.1000	+24.490%	5	899	-73.115%
2026-06-11	4.8000	4.9000	4.8000	4.9000	-6.667%	10	899	-66.531%
2026-06-08	4.8000	5.3000	4.8000	5.2500	+12.903%	263	897	-68.762%
2026-06-05	4.6500	4.6500	4.6500	4.6500	-32.117%	3	804	-64.731%
2026-06-02	6.7500	6.8500	6.7500	6.8500	-0.146%	8	801	-76.058%
2026-06-01	6.4000	7.2000	6.4000	6.8600	+11.909%	39	803	-76.093%
2026-05-29	6.2900	6.4000	6.1300	6.1300	-9.587%	3	796	-73.246%
2026-05-28	6.2500	6.8100	6.2500	6.7800	+46.121%	14	797	-75.811%
2026-05-21	4.6400	4.6400	4.6400	4.6400	+12.077%	1	797	-64.655%
2026-05-20	4.1400	4.1400	4.1400	4.1400	+6.154%	2	797	-60.386%
2026-05-19	3.8200	3.9000	3.5200	3.9000	-17.373%	13	793	-57.949%
2026-05-14	4.5500	4.7200	4.5000	4.7200	-6.535%	23	793	-65.254%
2026-05-13	5.0500	5.2500	5.0000	5.0500	+17.442%	32	769	-67.525%
2026-05-12	4.2500	4.3000	4.2500	4.3000	+4.878%	18	769	-61.860%
2026-05-08	4.2000	4.2000	4.0500	4.1000	+1.235%	132	769	-60.000%
2026-05-07	4.2500	4.3000	3.9000	4.0500	-4.706%	50	638	-59.506%
2026-05-06	3.8900	4.2500	3.7500	4.2500	+63.462%	33	613	-61.412%
2026-05-05	2.3700	2.6000	2.3700	2.6000	+18.721%	81	600	-36.923%
2026-05-01	2.1900	2.1900	2.1900	2.1900	+36.875%	1	552	-25.114%
2026-04-30	1.7000	1.7000	1.6000	1.6000	+19.403%	2	552	+2.500%
2026-04-29	1.3400	1.3400	1.3400	1.3400	-37.674%	2	551	+22.388%
2026-04-27	2.1500	2.1500	2.1500	2.1500	+0.939%	1	551	-23.721%
2026-04-24	2.1600	2.2000	2.1300	2.1300	+2.404%	6	550	-23.005%
2026-04-23	2.3000	2.3000	2.0800	2.0800	-0.952%	5	548	-21.154%
2026-04-22	1.9900	2.1000	1.9900	2.1000	+7.143%	9	546	-21.905%
2026-04-20	1.9500	1.9600	1.9400	1.9600	-2.488%	31	545	-16.327%
2026-04-17	2.0100	2.0100	2.0100	2.0100	+16.860%	1	555	-18.408%
2026-04-15	1.7200	1.7200	1.7200	1.7200	-11.340%	1	554	-4.651%
2026-04-14	2.0100	2.1000	1.9400	1.9400	+16.168%	5	553	-15.464%
2026-04-13	1.5500	1.6700	1.5200	1.6700	+1.829%	5	553	-1.796%
2026-04-10	1.6400	1.6400	1.6400	1.6400	+36.667%	5	553	0.000%
2026-04-08	1.2200	1.2200	1.2000	1.2000	+26.316%	3	553	+36.667%
2026-04-07	0.9500	0.9500	0.9500	0.9500	+15.854%	1	553	+72.632%
2026-04-02	0.7300	0.8200	0.7300	0.8200	-1.205%	8	554	+100.000%
2026-03-31	0.8000	0.8300	0.8000	0.8300	+15.278%	2	554	+97.590%
2026-03-30	0.8100	0.8200	0.7000	0.7200	-38.983%	9	553	+127.778%
2026-03-26	1.1700	1.1800	1.1700	1.1800	-7.813%	3	552	+38.983%
2026-03-23	1.3200	1.3200	1.2800	1.2800	-1.538%	56	551	+28.125%
2026-03-19	1.3000	1.3000	1.3000	1.3000	0.000%	1	599	+26.154%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-10.345%	20	600	+26.154%
2026-03-06	1.4500	1.4500	1.4500	1.4500	-27.861%	1	600	+13.103%
2026-03-05	2.0000	2.0200	2.0000	2.0100	+0.500%	3	600	-18.408%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-6.977%	1	597	-18.000%
2026-03-03	2.1500	2.1500	2.1500	2.1500	0.000%	15	596	-23.721%
2026-03-02	2.1000	2.2700	2.1000	2.1500	+4.369%	4	596	-23.721%
2026-02-24	2.0600	2.0600	2.0600	2.0600	+9.574%	6	596	-20.388%
2026-02-18	1.8800	1.8800	1.8800	1.8800	+10.588%	1	596	-12.766%
2026-02-17	1.7000	1.7000	1.7000	1.7000	-15.000%	1	597	-3.529%
2026-02-13	1.9300	2.0000	1.9300	2.0000	+12.360%	2	597	-18.000%
2026-02-10	1.7800	1.7800	1.7800	1.7800	-7.772%	12	597	-7.865%
2026-02-03	1.9300	2.0300	1.9300	1.9300	+3.209%	58	609	-15.026%
2026-02-02	1.8700	1.8700	1.8700	1.8700	-2.604%	2	553	-12.299%
2026-01-30	1.9400	1.9400	1.8300	1.9200	-21.633%	167	553	-14.583%
2026-01-27	2.4500	2.4500	2.4500	2.4500	-10.909%	15	387	-33.061%
2026-01-23	2.9000	2.9000	2.7500	2.7500	-18.879%	11	372	-40.364%
2026-01-16	2.7900	3.3900	2.7900	3.3900	+36.694%	81	312	-51.622%
2026-01-15	2.4800	2.4800	2.4800	2.4800	-2.745%	1	312	-33.871%
2026-01-14	2.5200	2.5500	2.5200	2.5500	+11.842%	3	312	-35.686%
2026-01-13	2.2000	2.2800	2.2000	2.2800	+25.967%	174	309	-28.070%
2026-01-12	1.8100	1.8100	1.8100	1.8100	+2.841%	1	183	-9.392%
2026-01-06	1.7600	1.7600	1.7600	1.7600	+0.571%	7	182	-6.818%
2026-01-05	1.7300	1.7500	1.7300	1.7500	+29.630%	3	188	-6.286%
2025-12-29	1.4000	1.4000	1.3500	1.3500	-22.414%	2	188	+21.481%
2025-12-19	1.7400	1.7400	1.7400	1.7400	+20.833%	2	187	-5.747%
2025-12-18	1.4400	1.4400	1.4400	1.4400	-17.714%	1	189	+13.889%
2025-12-17	1.7500	1.7500	1.7500	1.7500	-7.895%	5	188	-6.286%
2025-12-15	1.9000	1.9000	1.7900	1.9000	-20.833%	22	188	-13.684%
2025-12-09	2.4000	2.4000	2.4000	2.4000	-7.336%	3	189	-31.667%
2025-12-02	2.5900	2.5900	2.5900	2.5900	+7.917%	1	186	-36.680%
2025-12-01	2.4000	2.4000	2.4000	2.4000	-14.286%	1	187	-31.667%
2025-11-28	2.8000	2.8000	2.8000	2.8000	+40.000%	1	186	-41.429%
2025-11-14	2.0000	2.0000	2.0000	2.0000	+1.523%	1	186	-18.000%
2025-11-13	1.9700	1.9700	1.9700	1.9700	-59.213%	2	185	-16.751%
2025-11-03	4.8300	4.8300	4.8300	4.8300	+11.034%	1	183	-66.046%
2025-10-31	4.3500	4.3500	4.3500	4.3500	-20.909%	10	183	-62.299%
2025-10-29	5.5000	5.5000	5.5000	5.5000	-9.539%	50	187	-70.182%
2025-10-28	6.0800	6.0800	6.0800	6.0800	-5.000%	10	163	-73.026%
2025-10-27	6.2500	6.4000	6.1000	6.4000	+23.077%	5	162	-74.375%
2025-10-23	5.2000	5.2000	5.2000	5.2000	+70.492%	1	162	-68.462%
2025-10-22	4.4000	4.4000	3.0500	3.0500	-39.364%	46	162	-46.230%
2025-10-21	5.0300	5.0300	5.0300	5.0300	-8.545%	10	174	-67.396%
2025-10-20	5.5000	5.5000	5.5000	5.5000	+17.773%	10	164	-70.182%
2025-10-17	4.1100	4.7500	4.1100	4.6700	+1.522%	18	164	-64.882%
2025-10-16	5.5500	5.5500	4.6000	4.6000	-17.857%	27	168	-64.348%
2025-10-14	5.6000	5.6000	5.6000	5.6000	+2.752%	2	172	-70.714%
2025-10-13	5.2500	5.4500	5.2500	5.4500	-12.097%	6	170	-69.908%
2025-10-10	6.2000	6.2000	6.2000	6.2000	+15.672%	1	172	-73.548%
2025-10-08	5.3600	5.3600	5.3600	5.3600	+17.802%	1	171	-69.403%
2025-10-07	5.0900	5.0900	4.5500	4.5500	-9.000%	10	171	-63.956%
2025-10-06	4.2300	5.1500	4.2300	5.0000	+13.636%	13	176	-67.200%
2025-10-03	4.0000	4.4000	4.0000	4.4000	+15.486%	9	179	-62.727%
2025-10-02	3.7700	3.8100	3.7700	3.8100	+8.857%	2	173	-56.955%
2025-10-01	3.6700	3.6700	3.5000	3.5000	-5.405%	10	173	-53.143%
2025-09-30	3.7000	3.7000	3.7000	3.7000	-5.128%	1	163	-55.676%
2025-09-29	3.7500	4.0500	3.7500	3.9000	+29.139%	24	163	-57.949%
2025-09-26	3.0200	3.0200	3.0200	3.0200	+4.138%	1	140	-45.695%
2025-09-25	2.3900	2.9000	2.3900	2.9000	-27.681%	30	139	-43.448%
2025-09-24	2.9000	4.0100	2.9000	4.0100	+55.426%	89	124	-59.102%
2025-09-23	2.9000	2.9000	2.5000	2.5800	-5.839%	109	169	-36.434%
2025-09-22	2.7400	2.7400	2.7400	2.7400	+48.108%	4	200	-40.146%
2025-09-19	2.9000	2.9400	1.8500	1.8500	-32.727%	122	200	-11.351%
2025-09-18	2.8600	3.3500	2.7500	2.7500	-4.514%	38	138	-40.364%
2025-09-17	2.7500	2.9400	2.7500	2.8800	0.000%	101	0	-43.056%