Dark

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

EOD

Jul 23, 2026

3.95+7.337%(+0.27)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.8000	4.5000	3.8000	3.9500	+7.337%	96	997	0.000%
2026-07-22	3.6800	3.6800	3.6800	3.6800	+31.429%	1	1,068	+7.337%
2026-07-21	2.8200	2.8200	2.8000	2.8000	+16.667%	24	1,069	+41.071%
2026-07-13	2.4000	2.4000	2.4000	2.4000	-8.397%	2	1,093	+64.583%
2026-07-08	2.6200	2.6200	2.6200	2.6200	-31.053%	1	1,093	+50.763%
2026-07-02	3.9500	4.0000	3.7000	3.8000	-12.644%	203	910	+3.947%
2026-07-01	4.3500	4.3500	4.3500	4.3500	-21.053%	1	910	-9.195%
2026-06-30	5.6900	5.6900	5.5100	5.5100	-8.167%	8	909	-28.312%
2026-06-29	6.0000	6.0000	6.0000	6.0000	-5.660%	3	917	-34.167%
2026-06-26	6.3600	6.3600	6.3600	6.3600	+11.579%	1	920	-37.893%
2026-06-24	6.3500	6.3500	5.7000	5.7000	-14.925%	11	921	-30.702%
2026-06-23	6.5000	6.7000	6.5000	6.7000	-2.190%	528	931	-41.045%
2026-06-22	6.8900	6.9400	6.8500	6.8500	+16.102%	14	906	-42.336%
2026-06-16	5.9000	5.9000	5.9000	5.9000	-3.279%	2	900	-33.051%
2026-06-15	6.5000	6.5000	6.1000	6.1000	+24.490%	5	899	-35.246%
2026-06-11	4.8000	4.9000	4.8000	4.9000	-6.667%	10	899	-19.388%
2026-06-08	4.8000	5.3000	4.8000	5.2500	+12.903%	263	897	-24.762%
2026-06-05	4.6500	4.6500	4.6500	4.6500	-32.117%	3	804	-15.054%
2026-06-02	6.7500	6.8500	6.7500	6.8500	-0.146%	8	801	-42.336%
2026-06-01	6.4000	7.2000	6.4000	6.8600	+11.909%	39	803	-42.420%
2026-05-29	6.2900	6.4000	6.1300	6.1300	-9.587%	3	796	-35.563%
2026-05-28	6.2500	6.8100	6.2500	6.7800	+46.121%	14	797	-41.740%
2026-05-21	4.6400	4.6400	4.6400	4.6400	+12.077%	1	797	-14.871%
2026-05-20	4.1400	4.1400	4.1400	4.1400	+6.154%	2	797	-4.589%
2026-05-19	3.8200	3.9000	3.5200	3.9000	-17.373%	13	793	+1.282%
2026-05-14	4.5500	4.7200	4.5000	4.7200	-6.535%	23	793	-16.314%
2026-05-13	5.0500	5.2500	5.0000	5.0500	+17.442%	32	769	-21.782%
2026-05-12	4.2500	4.3000	4.2500	4.3000	+4.878%	18	769	-8.140%
2026-05-08	4.2000	4.2000	4.0500	4.1000	+1.235%	132	769	-3.659%
2026-05-07	4.2500	4.3000	3.9000	4.0500	-4.706%	50	638	-2.469%
2026-05-06	3.8900	4.2500	3.7500	4.2500	+63.462%	33	613	-7.059%
2026-05-05	2.3700	2.6000	2.3700	2.6000	+18.721%	81	600	+51.923%
2026-05-01	2.1900	2.1900	2.1900	2.1900	+36.875%	1	552	+80.365%
2026-04-30	1.7000	1.7000	1.6000	1.6000	+19.403%	2	552	+146.875%
2026-04-29	1.3400	1.3400	1.3400	1.3400	-37.674%	2	551	+194.776%
2026-04-27	2.1500	2.1500	2.1500	2.1500	+0.939%	1	551	+83.721%
2026-04-24	2.1600	2.2000	2.1300	2.1300	+2.404%	6	550	+85.446%
2026-04-23	2.3000	2.3000	2.0800	2.0800	-0.952%	5	548	+89.904%
2026-04-22	1.9900	2.1000	1.9900	2.1000	+7.143%	9	546	+88.095%
2026-04-20	1.9500	1.9600	1.9400	1.9600	-2.488%	31	545	+101.531%
2026-04-17	2.0100	2.0100	2.0100	2.0100	+16.860%	1	555	+96.517%
2026-04-15	1.7200	1.7200	1.7200	1.7200	-11.340%	1	554	+129.651%
2026-04-14	2.0100	2.1000	1.9400	1.9400	+16.168%	5	553	+103.608%
2026-04-13	1.5500	1.6700	1.5200	1.6700	+1.829%	5	553	+136.527%
2026-04-10	1.6400	1.6400	1.6400	1.6400	+36.667%	5	553	+140.854%
2026-04-08	1.2200	1.2200	1.2000	1.2000	+26.316%	3	553	+229.167%
2026-04-07	0.9500	0.9500	0.9500	0.9500	+15.854%	1	553	+315.789%
2026-04-02	0.7300	0.8200	0.7300	0.8200	-1.205%	8	554	+381.707%
2026-03-31	0.8000	0.8300	0.8000	0.8300	+15.278%	2	554	+375.904%
2026-03-30	0.8100	0.8200	0.7000	0.7200	-38.983%	9	553	+448.611%
2026-03-26	1.1700	1.1800	1.1700	1.1800	-7.813%	3	552	+234.746%
2026-03-23	1.3200	1.3200	1.2800	1.2800	-1.538%	56	551	+208.594%
2026-03-19	1.3000	1.3000	1.3000	1.3000	0.000%	1	599	+203.846%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-10.345%	20	600	+203.846%
2026-03-06	1.4500	1.4500	1.4500	1.4500	-27.861%	1	600	+172.414%
2026-03-05	2.0000	2.0200	2.0000	2.0100	+0.500%	3	600	+96.517%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-6.977%	1	597	+97.500%
2026-03-03	2.1500	2.1500	2.1500	2.1500	0.000%	15	596	+83.721%
2026-03-02	2.1000	2.2700	2.1000	2.1500	+4.369%	4	596	+83.721%
2026-02-24	2.0600	2.0600	2.0600	2.0600	+9.574%	6	596	+91.748%
2026-02-18	1.8800	1.8800	1.8800	1.8800	+10.588%	1	596	+110.106%
2026-02-17	1.7000	1.7000	1.7000	1.7000	-15.000%	1	597	+132.353%
2026-02-13	1.9300	2.0000	1.9300	2.0000	+12.360%	2	597	+97.500%
2026-02-10	1.7800	1.7800	1.7800	1.7800	-7.772%	12	597	+121.910%
2026-02-03	1.9300	2.0300	1.9300	1.9300	+3.209%	58	609	+104.663%
2026-02-02	1.8700	1.8700	1.8700	1.8700	-2.604%	2	553	+111.230%
2026-01-30	1.9400	1.9400	1.8300	1.9200	-21.633%	167	553	+105.729%
2026-01-27	2.4500	2.4500	2.4500	2.4500	-10.909%	15	387	+61.224%
2026-01-23	2.9000	2.9000	2.7500	2.7500	-18.879%	11	372	+43.636%
2026-01-16	2.7900	3.3900	2.7900	3.3900	+36.694%	81	312	+16.519%
2026-01-15	2.4800	2.4800	2.4800	2.4800	-2.745%	1	312	+59.274%
2026-01-14	2.5200	2.5500	2.5200	2.5500	+11.842%	3	312	+54.902%
2026-01-13	2.2000	2.2800	2.2000	2.2800	+25.967%	174	309	+73.246%
2026-01-12	1.8100	1.8100	1.8100	1.8100	+2.841%	1	183	+118.232%
2026-01-06	1.7600	1.7600	1.7600	1.7600	+0.571%	7	182	+124.432%
2026-01-05	1.7300	1.7500	1.7300	1.7500	+29.630%	3	188	+125.714%
2025-12-29	1.4000	1.4000	1.3500	1.3500	-22.414%	2	188	+192.593%
2025-12-19	1.7400	1.7400	1.7400	1.7400	+20.833%	2	187	+127.011%
2025-12-18	1.4400	1.4400	1.4400	1.4400	-17.714%	1	189	+174.306%
2025-12-17	1.7500	1.7500	1.7500	1.7500	-7.895%	5	188	+125.714%
2025-12-15	1.9000	1.9000	1.7900	1.9000	-20.833%	22	188	+107.895%
2025-12-09	2.4000	2.4000	2.4000	2.4000	-7.336%	3	189	+64.583%
2025-12-02	2.5900	2.5900	2.5900	2.5900	+7.917%	1	186	+52.510%
2025-12-01	2.4000	2.4000	2.4000	2.4000	-14.286%	1	187	+64.583%
2025-11-28	2.8000	2.8000	2.8000	2.8000	+40.000%	1	186	+41.071%
2025-11-14	2.0000	2.0000	2.0000	2.0000	+1.523%	1	186	+97.500%
2025-11-13	1.9700	1.9700	1.9700	1.9700	-59.213%	2	185	+100.508%
2025-11-03	4.8300	4.8300	4.8300	4.8300	+11.034%	1	183	-18.219%
2025-10-31	4.3500	4.3500	4.3500	4.3500	-20.909%	10	183	-9.195%
2025-10-29	5.5000	5.5000	5.5000	5.5000	-9.539%	50	187	-28.182%
2025-10-28	6.0800	6.0800	6.0800	6.0800	-5.000%	10	163	-35.033%
2025-10-27	6.2500	6.4000	6.1000	6.4000	+23.077%	5	162	-38.281%
2025-10-23	5.2000	5.2000	5.2000	5.2000	+70.492%	1	162	-24.038%
2025-10-22	4.4000	4.4000	3.0500	3.0500	-39.364%	46	162	+29.508%
2025-10-21	5.0300	5.0300	5.0300	5.0300	-8.545%	10	174	-21.471%
2025-10-20	5.5000	5.5000	5.5000	5.5000	+17.773%	10	164	-28.182%
2025-10-17	4.1100	4.7500	4.1100	4.6700	+1.522%	18	164	-15.418%
2025-10-16	5.5500	5.5500	4.6000	4.6000	-17.857%	27	168	-14.130%
2025-10-14	5.6000	5.6000	5.6000	5.6000	+2.752%	2	172	-29.464%
2025-10-13	5.2500	5.4500	5.2500	5.4500	-12.097%	6	170	-27.523%
2025-10-10	6.2000	6.2000	6.2000	6.2000	+15.672%	1	172	-36.290%
2025-10-08	5.3600	5.3600	5.3600	5.3600	+17.802%	1	171	-26.306%
2025-10-07	5.0900	5.0900	4.5500	4.5500	-9.000%	10	171	-13.187%
2025-10-06	4.2300	5.1500	4.2300	5.0000	+13.636%	13	176	-21.000%
2025-10-03	4.0000	4.4000	4.0000	4.4000	+15.486%	9	179	-10.227%
2025-10-02	3.7700	3.8100	3.7700	3.8100	+8.857%	2	173	+3.675%
2025-10-01	3.6700	3.6700	3.5000	3.5000	-5.405%	10	173	+12.857%
2025-09-30	3.7000	3.7000	3.7000	3.7000	-5.128%	1	163	+6.757%
2025-09-29	3.7500	4.0500	3.7500	3.9000	+29.139%	24	163	+1.282%
2025-09-26	3.0200	3.0200	3.0200	3.0200	+4.138%	1	140	+30.795%
2025-09-25	2.3900	2.9000	2.3900	2.9000	-27.681%	30	139	+36.207%
2025-09-24	2.9000	4.0100	2.9000	4.0100	+55.426%	89	124	-1.496%
2025-09-23	2.9000	2.9000	2.5000	2.5800	-5.839%	109	169	+53.101%
2025-09-22	2.7400	2.7400	2.7400	2.7400	+48.108%	4	200	+44.161%
2025-09-19	2.9000	2.9400	1.8500	1.8500	-32.727%	122	200	+113.514%
2025-09-18	2.8600	3.3500	2.7500	2.7500	-4.514%	38	138	+43.636%
2025-09-17	2.7500	2.9400	2.7500	2.8800	0.000%	101	0	+37.153%