Dark

RIOT20270115C35
RIOT Jan 15 2027 35.00 Call (RIOT270115C00035000)
option OPRA

EOD

Jul 24, 2026

3.00-15.730%(-0.56)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.0800	3.0800	2.9500	3.0000	-15.730%	13	6,541	0.000%
2026-07-23	3.7800	3.7800	3.5100	3.5600	+11.250%	29	6,533	-15.730%
2026-07-22	2.7200	3.2000	2.7200	3.2000	+39.130%	10	6,508	-6.250%
2026-07-21	2.3500	2.3500	2.3000	2.3000	+21.053%	3	6,505	+30.435%
2026-07-20	1.6900	1.9000	1.6100	1.9000	+35.714%	29	6,505	+57.895%
2026-07-17	1.4000	1.5600	1.4000	1.4000	-6.667%	140	6,480	+114.286%
2026-07-16	1.6000	1.6000	1.4900	1.5000	-18.919%	3	6,434	+100.000%
2026-07-15	1.9000	1.9000	1.7200	1.8500	-2.632%	16	6,434	+62.162%
2026-07-14	1.9000	1.9000	1.9000	1.9000	+2.703%	8	6,438	+57.895%
2026-07-13	1.9000	1.9000	1.8500	1.8500	-28.295%	101	6,446	+62.162%
2026-07-09	2.3600	2.6700	2.3600	2.5800	+7.054%	490	6,547	+16.279%
2026-07-08	2.4000	2.4100	2.2200	2.4100	-3.984%	1,302	6,517	+24.481%
2026-07-07	2.3500	2.5100	2.3500	2.5100	-19.032%	3	6,330	+19.522%
2026-07-06	3.4000	3.4000	3.1000	3.1000	+19.691%	13	6,331	-3.226%
2026-07-02	3.3000	3.3000	2.5900	2.5900	-26.000%	364	6,320	+15.830%
2026-07-01	3.7700	3.7700	3.5000	3.5000	-30.000%	25	6,320	-14.286%
2026-06-30	4.6500	5.0500	4.6500	5.0000	-7.407%	16	6,307	-40.000%
2026-06-29	5.8500	5.8500	5.1000	5.4000	-1.818%	15	6,306	-44.444%
2026-06-26	4.7000	5.5000	4.7000	5.5000	+26.437%	6	6,303	-45.455%
2026-06-25	5.6300	5.6300	4.3500	4.3500	-13.000%	12	6,303	-31.034%
2026-06-24	4.9000	5.0000	4.8700	5.0000	-11.817%	3	6,303	-40.000%
2026-06-23	5.6700	5.6700	5.6700	5.6700	-2.241%	6	6,304	-47.090%
2026-06-22	5.7500	6.5000	5.6500	5.8000	+6.227%	75	6,310	-48.276%
2026-06-18	5.4000	5.5300	5.4000	5.4600	-0.183%	8	6,300	-45.055%
2026-06-16	5.3900	5.7000	5.3900	5.4700	+5.192%	8	6,300	-45.155%
2026-06-15	5.2000	5.2000	5.2000	5.2000	+7.216%	6	6,298	-42.308%
2026-06-12	5.5000	5.5000	4.8500	4.8500	+24.679%	17	6,298	-38.144%
2026-06-11	3.8900	3.8900	3.8900	3.8900	+1.039%	2	6,298	-22.879%
2026-06-10	3.8000	3.8500	3.8000	3.8500	-7.674%	3	6,298	-22.078%
2026-06-09	5.1000	5.1000	3.9000	4.1700	-7.333%	232	6,370	-28.058%
2026-06-08	4.2000	4.5000	4.0000	4.5000	+17.188%	8	6,377	-33.333%
2026-06-05	4.8000	4.8000	3.8400	3.8400	-28.224%	29	6,377	-21.875%
2026-06-04	5.4000	5.4000	5.3500	5.3500	-6.957%	9	6,371	-43.925%
2026-06-03	5.8000	6.0400	5.5500	5.7500	+0.524%	41	6,370	-47.826%
2026-06-02	5.8000	5.8000	5.7200	5.7200	-7.742%	3	6,362	-47.552%
2026-06-01	5.3000	6.4500	5.3000	6.2000	+15.242%	23	6,363	-51.613%
2026-05-29	5.4400	5.7000	5.2500	5.3800	-7.241%	62	6,356	-44.238%
2026-05-28	5.5500	6.0200	5.5500	5.8000	+7.011%	369	6,349	-48.276%
2026-05-27	4.8100	5.4500	4.8100	5.4200	+10.387%	8	5,985	-44.649%
2026-05-26	4.6000	4.9100	4.6000	4.9100	+19.756%	24	5,984	-38.900%
2026-05-22	4.2000	4.2000	3.9500	4.1000	+2.500%	35	5,981	-26.829%
2026-05-21	3.7500	4.0000	3.7500	4.0000	+7.817%	3	5,974	-25.000%
2026-05-20	3.6000	3.8000	3.6000	3.7100	+14.154%	14	5,974	-19.137%
2026-05-19	3.1500	3.5000	3.1000	3.2500	0.000%	59	5,963	-7.692%
2026-05-18	3.4100	3.4100	3.1500	3.2500	-10.959%	64	5,963	-7.692%
2026-05-15	3.6000	3.6500	3.4600	3.6500	-10.976%	5	5,963	-17.808%
2026-05-14	3.9000	4.3000	3.9000	4.1000	-2.613%	557	5,937	-26.829%
2026-05-13	4.1000	4.2100	4.0500	4.2100	+1.937%	29	6,376	-28.741%
2026-05-12	4.2500	4.3000	3.5000	4.1300	-9.231%	462	6,376	-27.361%
2026-05-11	3.8000	4.7500	3.8000	4.5500	+15.190%	89	6,376	-34.066%
2026-05-08	3.5500	3.9500	3.4500	3.9500	+5.333%	142	6,233	-24.051%
2026-05-07	3.3500	3.7500	3.3400	3.7500	+7.143%	754	6,154	-20.000%
2026-05-06	3.3500	3.5500	3.0400	3.5000	+66.667%	2,043	5,584	-14.286%
2026-05-05	2.0000	2.1000	1.8400	2.1000	+19.318%	93	5,323	+42.857%
2026-04-27	1.7600	1.7600	1.7600	1.7600	+0.571%	6	5,234	+70.455%
2026-04-24	1.8000	1.8000	1.7500	1.7500	+0.575%	104	5,235	+71.429%
2026-04-22	1.7400	1.7400	1.7400	1.7400	+15.232%	1	5,135	+72.414%
2026-04-21	1.4700	1.5200	1.4500	1.5100	-7.927%	3,671	2,411	+98.675%
2026-04-20	1.6400	1.6400	1.6400	1.6400	-0.606%	3	2,411	+82.927%
2026-04-17	1.5100	1.7100	1.5100	1.6500	+35.246%	17	2,411	+81.818%
2026-04-16	1.2800	1.2800	1.1800	1.2200	-7.576%	17	2,400	+145.902%
2026-04-15	1.3200	1.3200	1.3200	1.3200	-16.456%	25	2,388	+127.273%
2026-04-14	1.6800	1.7000	1.5800	1.5800	+13.669%	4	2,363	+89.873%
2026-04-13	1.2800	1.3900	1.2800	1.3900	+15.833%	849	2,361	+115.827%
2026-04-09	1.2000	1.2000	1.2000	1.2000	+1.695%	20	1,521	+150.000%
2026-04-08	1.0500	1.2200	1.0500	1.1800	+55.263%	43	1,521	+154.237%
2026-04-06	0.7600	0.7600	0.7600	0.7600	+7.042%	10	1,480	+294.737%
2026-04-02	0.6000	0.7100	0.6000	0.7100	0.000%	17	1,470	+322.535%
2026-04-01	0.7100	0.7100	0.7100	0.7100	+5.970%	5	1,470	+322.535%
2026-03-31	0.6200	0.7100	0.6200	0.6700	-8.219%	24	1,471	+347.761%
2026-03-30	0.7300	0.7300	0.7300	0.7300	-21.505%	1	1,477	+310.959%
2026-03-27	0.8200	0.9400	0.8000	0.9300	0.000%	13	1,477	+222.581%
2026-03-26	0.9300	0.9300	0.9300	0.9300	-19.828%	1	1,482	+222.581%
2026-03-25	1.1600	1.1600	1.1600	1.1600	+19.588%	2	1,481	+158.621%
2026-03-20	1.0200	1.0200	0.9700	0.9700	-14.912%	22	1,483	+209.278%
2026-03-17	1.1400	1.1400	1.1400	1.1400	-9.524%	1	1,464	+163.158%
2026-03-16	1.2600	1.2600	1.2600	1.2600	+6.780%	1	1,465	+138.095%
2026-03-12	1.1800	1.1800	1.1800	1.1800	-12.593%	3	1,464	+154.237%
2026-03-11	1.3500	1.3500	1.3500	1.3500	+3.846%	3	1,464	+122.222%
2026-03-10	1.7000	1.7000	1.3000	1.3000	+14.035%	8	1,464	+130.769%
2026-03-09	1.1400	1.1400	1.1400	1.1400	-16.176%	4	1,468	+163.158%
2026-03-06	1.3600	1.3600	1.3600	1.3600	-21.387%	3	1,472	+120.588%
2026-03-05	1.7300	1.7300	1.7300	1.7300	+4.217%	1	1,475	+73.410%
2026-03-04	1.6600	1.6600	1.6600	1.6600	+3.750%	15	1,474	+80.723%
2026-03-03	1.6000	1.6000	1.6000	1.6000	-19.598%	1	1,489	+87.500%
2026-03-02	1.9900	1.9900	1.9900	1.9900	+7.568%	5	1,490	+50.754%
2026-02-24	1.8500	1.8500	1.8500	1.8500	+19.355%	5	1,490	+62.162%
2026-02-23	1.5500	1.5500	1.5500	1.5500	-13.889%	2	1,490	+93.548%
2026-02-18	1.8000	1.8000	1.8000	1.8000	+2.857%	2	1,490	+66.667%
2026-02-13	1.7500	1.7500	1.7500	1.7500	+45.833%	1	1,490	+71.429%
2026-02-12	1.2000	1.2000	1.2000	1.2000	-29.412%	1	1,490	+150.000%
2026-02-11	1.6500	1.7000	1.5400	1.7000	+10.390%	20	1,490	+76.471%
2026-02-10	1.6100	1.6100	1.5400	1.5400	+16.667%	3	1,490	+94.805%
2026-02-09	1.3200	1.3200	1.3200	1.3200	-5.714%	4	1,489	+127.273%
2026-02-06	1.1500	1.4000	1.1500	1.4000	+37.255%	9	1,493	+114.286%
2026-02-05	1.0300	1.0300	1.0200	1.0200	-32.450%	2	1,488	+194.118%
2026-02-03	1.5100	1.5100	1.5100	1.5100	-0.658%	1	1,489	+98.675%
2026-02-02	1.5200	1.5200	1.5200	1.5200	-10.588%	5	1,489	+97.368%
2026-01-30	1.7000	1.7000	1.7000	1.7000	-20.930%	2	1,489	+76.471%
2026-01-28	2.3700	2.3700	2.1500	2.1500	+2.381%	8	1,489	+39.535%
2026-01-27	1.9400	2.1000	1.9400	2.1000	+2.941%	7	1,484	+42.857%
2026-01-26	2.0400	2.0400	2.0400	2.0400	-15.000%	5	1,481	+47.059%
2026-01-23	2.0000	2.4000	1.9600	2.4000	+9.091%	1,044	1,486	+25.000%
2026-01-21	2.2500	2.3300	2.2000	2.2000	-20.000%	212	510	+36.364%
2026-01-20	2.7600	2.7600	2.7500	2.7500	-5.172%	80	450	+9.091%
2026-01-16	2.3500	2.9200	2.3500	2.9000	+30.631%	16	377	+3.448%
2026-01-14	2.2200	2.2200	2.2200	2.2200	+41.401%	2	377	+35.135%
2026-01-12	1.5700	1.5700	1.5700	1.5700	-2.484%	25	375	+91.083%
2026-01-08	1.6100	1.6100	1.6100	1.6100	+1.899%	2	393	+86.335%
2026-01-07	1.5800	1.5800	1.5800	1.5800	+9.722%	3	394	+89.873%
2026-01-05	1.5000	1.6000	1.4400	1.4400	+6.667%	9	394	+108.333%
2026-01-02	1.2500	1.3500	1.2500	1.3500	+8.871%	2	395	+122.222%
2025-12-30	1.2400	1.2400	1.2400	1.2400	+20.388%	2	394	+141.935%
2025-12-29	1.1800	1.1800	1.0300	1.0300	-24.265%	11	396	+191.262%
2025-12-26	1.3600	1.3600	1.3600	1.3600	-15.528%	2	405	+120.588%
2025-12-19	1.6100	1.6100	1.6100	1.6100	+3.871%	3	407	+86.335%
2025-12-18	1.9400	1.9400	1.5500	1.5500	+3.333%	3	407	+93.548%
2025-12-17	1.4100	1.5000	1.4100	1.5000	-9.091%	2	406	+100.000%
2025-12-15	1.7700	1.7700	1.6500	1.6500	-20.673%	4	406	+81.818%
2025-12-12	2.0200	2.0800	1.9500	2.0800	+4.000%	29	403	+44.231%
2025-12-11	1.9800	2.0000	1.9800	2.0000	+2.564%	2	405	+50.000%
2025-12-10	1.9800	1.9800	1.9500	1.9500	-2.500%	8	406	+53.846%
2025-12-05	2.0000	2.0000	2.0000	2.0000	-4.762%	2	398	+50.000%
2025-12-01	2.0400	2.1100	2.0400	2.1000	+23.529%	44	398	+42.857%
2025-11-24	1.7000	1.7000	1.7000	1.7000	+18.056%	2	366	+76.471%
2025-11-21	1.4800	1.4800	1.4000	1.4400	-8.861%	29	364	+108.333%
2025-11-19	1.9000	1.9600	1.5800	1.5800	-15.957%	39	362	+89.873%
2025-11-18	1.8000	1.9000	1.7900	1.8800	+7.429%	22	395	+59.574%
2025-11-17	1.8500	1.8500	1.7500	1.7500	-13.366%	11	405	+71.429%
2025-11-14	2.0200	2.0200	2.0200	2.0200	+9.189%	5	405	+48.515%
2025-11-13	2.1200	2.1200	1.8500	1.8500	-15.909%	46	405	+62.162%
2025-11-12	2.4600	2.4600	2.2000	2.2000	-16.667%	5	423	+36.364%
2025-11-11	2.6000	2.6400	2.4500	2.6400	-7.368%	5	425	+13.636%
2025-11-10	2.8500	2.8500	2.8500	2.8500	+8.779%	2	425	+5.263%
2025-11-07	2.6200	2.6200	2.6200	2.6200	-22.941%	3	423	+14.504%
2025-11-06	3.4000	3.4000	3.4000	3.4000	-8.108%	6	426	-11.765%
2025-11-05	3.7000	3.7000	3.7000	3.7000	-26.733%	1	426	-18.919%
2025-11-03	5.0500	5.0500	5.0500	5.0500	+26.250%	2	427	-40.594%
2025-10-31	4.3500	4.3500	3.9700	4.0000	-16.667%	33	427	-25.000%
2025-10-30	4.8200	4.8200	4.8000	4.8000	-1.235%	6	397	-37.500%
2025-10-28	5.3500	5.3500	4.8600	4.8600	-5.631%	28	391	-38.272%
2025-10-27	5.1500	5.1500	5.1500	5.1500	+3.000%	20	348	-41.748%
2025-10-24	5.0000	5.0000	5.0000	5.0000	+26.582%	2	348	-40.000%
2025-10-23	4.1000	4.1000	3.9500	3.9500	+10.335%	7	348	-24.051%
2025-10-22	4.1000	4.1000	3.5800	3.5800	-14.762%	12	349	-16.201%
2025-10-21	4.2000	4.2000	4.2000	4.2000	-16.000%	1	348	-28.571%
2025-10-20	4.8000	5.0000	4.8000	5.0000	+18.483%	2	348	-40.000%
2025-10-17	3.7500	4.2500	3.6000	4.2200	+17.222%	34	348	-28.910%
2025-10-16	4.9000	4.9000	3.6000	3.6000	-29.412%	16	354	-16.667%
2025-10-15	5.2700	5.2700	5.1000	5.1000	-0.971%	7	350	-41.176%
2025-10-14	5.0000	5.5500	5.0000	5.1500	+3.000%	9	355	-41.748%
2025-10-13	5.0000	5.0000	5.0000	5.0000	-9.091%	2	354	-40.000%
2025-10-10	5.6500	5.9500	4.8500	5.5000	+12.245%	50	352	-45.455%
2025-10-09	4.8800	4.9000	4.8600	4.9000	+1.660%	7	338	-38.776%
2025-10-08	5.0000	5.0000	4.8200	4.8200	+14.762%	45	338	-37.759%
2025-10-07	4.5000	4.5000	3.9800	4.2000	-5.618%	22	294	-28.571%
2025-10-06	4.0000	7.0000	4.0000	4.4500	+28.986%	15	273	-32.584%
2025-10-03	3.4500	3.9300	3.4500	3.4500	+4.545%	11	269	-13.043%
2025-10-02	3.3500	3.4000	3.2000	3.3000	+10.000%	21	263	-9.091%
2025-10-01	3.3500	3.3500	3.0000	3.0000	-7.692%	177	257	0.000%
2025-09-30	3.5700	3.5700	3.2500	3.2500	-7.407%	33	119	-7.692%
2025-09-29	2.8600	3.5100	2.8600	3.5100	+35.000%	28	99	-14.530%
2025-09-26	2.4100	2.6300	2.4100	2.6000	+7.884%	17	90	+15.385%
2025-09-25	2.4900	2.5100	2.3000	2.4100	-19.667%	12	87	+24.481%
2025-09-24	3.8800	3.8800	2.9200	3.0000	0.000%	95	0	0.000%