Dark

RIOT20270115C37
RIOT Jan 15 2027 37.00 Call (RIOT270115C00037000)
option OPRA

EOD

Sep 10, 2026

1.07-18.939%(-0.25)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1900	1.1900	1.0700	1.0700	-18.939%	23	901	0.000%
2026-09-09	1.3200	1.3200	1.3200	1.3200	+38.947%	3	917	-18.939%
2026-09-03	0.9400	0.9500	0.9400	0.9500	-31.655%	34	919	+12.632%
2026-08-26	1.3900	1.3900	1.3900	1.3900	-11.465%	1	927	-23.022%
2026-08-25	1.4000	1.5900	1.4000	1.5700	+19.847%	7	928	-31.847%
2026-08-24	1.3000	1.3400	1.2900	1.3100	+72.368%	6	928	-18.321%
2026-08-19	0.7700	0.7700	0.7600	0.7600	-17.391%	8	927	+40.789%
2026-08-18	0.9200	0.9200	0.9200	0.9200	-5.155%	1	920	+16.304%
2026-08-17	0.9700	0.9700	0.9700	0.9700	-3.000%	1	920	+10.309%
2026-08-14	1.0100	1.0200	1.0000	1.0000	-35.065%	12	919	+7.000%
2026-08-12	1.4600	1.5400	1.4600	1.5400	+11.594%	5	919	-30.519%
2026-08-10	1.4000	1.4000	1.3800	1.3800	-39.207%	3	919	-22.464%
2026-08-05	2.3000	2.3100	2.2600	2.2700	+5.093%	96	919	-52.863%
2026-08-03	1.9600	2.1600	1.9600	2.1600	-8.861%	2	874	-50.463%
2026-07-30	2.2800	2.3700	2.2700	2.3700	+62.329%	21	874	-54.852%
2026-07-29	1.4600	1.4600	1.4600	1.4600	-21.505%	1	891	-26.712%
2026-07-28	1.2000	1.8600	1.2000	1.8600	-40.952%	31	891	-42.473%
2026-07-23	3.1500	3.1500	3.1500	3.1500	+27.016%	39	922	-66.032%
2026-07-22	2.4600	2.4800	2.4600	2.4800	+83.704%	2	961	-56.855%
2026-07-20	1.5600	1.5600	1.3500	1.3500	+7.143%	4	961	-20.741%
2026-07-17	1.2000	1.3800	1.2000	1.2600	-25.882%	26	960	-15.079%
2026-07-15	1.6000	1.7100	1.6000	1.7000	0.000%	16	984	-37.059%
2026-07-14	2.1400	2.1400	1.7000	1.7000	+1.796%	11	985	-37.059%
2026-07-13	1.6800	1.7000	1.6100	1.6700	-27.706%	17	976	-35.928%
2026-07-02	2.6900	2.6900	2.2900	2.3100	-52.567%	70	976	-53.680%
2026-06-29	4.8700	4.8700	4.8700	4.8700	-2.600%	1	976	-78.029%
2026-06-26	4.8500	5.0000	4.8000	5.0000	+5.263%	14	977	-78.600%
2026-06-25	4.3000	4.7500	4.1000	4.7500	+9.195%	43	970	-77.474%
2026-06-24	4.8500	5.1500	4.3500	4.3500	-14.706%	12	932	-75.402%
2026-06-23	5.1500	5.1500	5.1000	5.1000	-7.441%	4	927	-79.020%
2026-06-22	5.5100	5.5100	5.5100	5.5100	+10.200%	5	923	-80.581%
2026-06-18	4.8500	5.0000	4.8500	5.0000	+1.010%	14	909	-78.600%
2026-06-16	4.8000	4.9500	4.8000	4.9500	+2.062%	9	909	-78.384%
2026-06-15	4.8500	4.8500	4.8500	4.8500	+2.105%	1	909	-77.938%
2026-06-12	4.7500	4.7500	4.7500	4.7500	+42.216%	1	909	-77.474%
2026-06-09	4.6000	4.6000	3.3200	3.3400	-18.537%	81	909	-67.964%
2026-06-08	3.9000	4.1000	3.5000	4.1000	+15.169%	62	880	-73.902%
2026-06-05	4.4200	4.4200	3.5500	3.5600	-27.495%	5	843	-69.944%
2026-06-04	4.9100	4.9100	4.9100	4.9100	-7.358%	1	846	-78.208%
2026-06-03	5.6000	5.6000	5.3000	5.3000	-1.852%	9	845	-79.811%
2026-06-02	5.8000	5.8000	5.4000	5.4000	-9.244%	7	848	-80.185%
2026-06-01	5.9500	5.9500	5.9500	5.9500	+15.534%	10	846	-82.017%
2026-05-29	5.1000	5.1500	5.1000	5.1500	-4.630%	13	845	-79.223%
2026-05-28	4.6700	5.5000	4.6700	5.4000	+17.391%	39	840	-80.185%
2026-05-27	4.3700	4.6000	4.3700	4.6000	+4.072%	5	842	-76.739%
2026-05-26	4.3500	4.4200	4.2500	4.4200	+17.867%	267	840	-75.792%
2026-05-22	3.7500	3.7500	3.7500	3.7500	+8.069%	2	859	-71.467%
2026-05-20	3.0500	3.4700	3.0500	3.4700	+19.655%	10	860	-69.164%
2026-05-19	2.8500	2.9100	2.8500	2.9000	-0.685%	27	851	-63.103%
2026-05-18	2.9600	2.9600	2.9200	2.9200	-22.340%	7	851	-63.356%
2026-05-14	3.5500	3.9000	3.5500	3.7600	-11.529%	78	851	-71.543%
2026-05-11	3.6600	4.2500	3.6600	4.2500	+37.097%	165	794	-74.824%
2026-05-08	3.2500	3.2500	3.1000	3.1000	-8.824%	72	631	-65.484%
2026-05-07	3.3500	3.4000	3.2500	3.4000	+9.677%	65	686	-68.529%
2026-05-06	2.6700	3.2000	2.6700	3.1000	+75.141%	37	683	-65.484%
2026-05-05	1.7700	1.7700	1.7700	1.7700	+7.273%	1	662	-39.548%
2026-05-01	1.6300	1.6500	1.6300	1.6500	+37.500%	2	659	-35.152%
2026-04-30	1.2000	1.2000	1.2000	1.2000	0.000%	1	659	-10.833%
2026-04-28	1.3000	1.3000	1.2000	1.2000	-23.077%	2	659	-10.833%
2026-04-23	1.6000	1.6000	1.5200	1.5600	+1.299%	45	660	-31.410%
2026-04-22	1.5400	1.5400	1.5400	1.5400	+12.409%	1	655	-30.519%
2026-04-20	1.4100	1.4100	1.3700	1.3700	-9.868%	10	655	-21.898%
2026-04-17	1.5200	1.5200	1.5200	1.5200	+14.286%	5	655	-29.605%
2026-04-14	1.2500	1.5100	1.2500	1.3300	+24.299%	3	655	-19.549%
2026-04-08	0.9100	1.0700	0.9100	1.0700	+55.072%	11	655	0.000%
2026-04-07	0.5600	0.6900	0.5600	0.6900	-1.429%	50	653	+55.072%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-24.731%	1	669	+52.857%
2026-03-26	0.9300	0.9300	0.9300	0.9300	-7.921%	1	669	+15.054%
2026-03-23	1.0200	1.0300	1.0100	1.0100	+8.602%	5	668	+5.941%
2026-03-20	0.9400	0.9600	0.9100	0.9300	-5.102%	6	671	+15.054%
2026-03-19	0.9800	0.9800	0.9800	0.9800	-4.854%	1	676	+9.184%
2026-03-18	1.1700	1.1700	1.0300	1.0300	-4.630%	60	676	+3.883%
2026-03-16	1.0800	1.0800	1.0800	1.0800	-30.323%	1	634	-0.926%
2026-03-04	1.5500	1.5500	1.5500	1.5500	-14.835%	2	633	-30.968%
2026-03-02	1.6500	1.8200	1.6000	1.8200	+25.517%	13	633	-41.209%
2026-02-27	1.4500	1.4500	1.4500	1.4500	-17.614%	1	623	-26.207%
2026-02-19	1.7600	1.7600	1.7600	1.7600	+34.351%	1	623	-39.205%
2026-02-17	1.3100	1.3100	1.3100	1.3100	-17.089%	25	623	-18.321%
2026-02-10	1.5800	1.5800	1.5800	1.5800	-7.059%	2	604	-32.278%
2026-01-30	1.7000	1.7000	1.7000	1.7000	-15.423%	1	603	-37.059%
2026-01-27	2.0100	2.0100	2.0100	2.0100	+2.551%	1	603	-46.766%
2026-01-22	1.9600	1.9600	1.9600	1.9600	-23.137%	175	602	-45.408%
2026-01-20	2.3700	2.5500	2.3700	2.5500	+13.333%	3	480	-58.039%
2026-01-16	2.2500	2.2500	2.2500	2.2500	+60.714%	1	477	-52.444%
2026-01-06	1.3900	1.4000	1.3900	1.4000	-5.405%	2	477	-23.571%
2025-12-23	1.4800	1.4800	1.4800	1.4800	+7.246%	1	477	-27.703%
2025-12-16	1.3800	1.3800	1.3800	1.3800	-33.333%	3	478	-22.464%
2025-12-09	2.0800	2.0800	2.0700	2.0700	+3.500%	4	481	-48.309%
2025-12-04	2.0000	2.0000	2.0000	2.0000	+3.093%	1	481	-46.500%
2025-12-03	1.9400	1.9400	1.9400	1.9400	-5.366%	1	481	-44.845%
2025-12-01	1.9600	2.0500	1.9500	2.0500	-3.302%	399	480	-47.805%
2025-11-26	2.1200	2.1200	2.1200	2.1200	+63.077%	1	80	-49.528%
2025-11-21	1.3700	1.3700	1.3000	1.3000	-10.959%	3	80	-17.692%
2025-11-19	1.7200	1.7200	1.4600	1.4600	-8.750%	2	78	-26.712%
2025-11-14	1.6000	1.6000	1.6000	1.6000	-40.075%	1	76	-33.125%
2025-11-07	2.6700	2.6700	2.6700	2.6700	-24.789%	2	75	-59.925%
2025-11-05	3.5500	3.5500	3.5500	3.5500	-10.127%	2	77	-69.859%
2025-11-04	3.7500	3.9500	3.7500	3.9500	-8.140%	4	77	-72.911%
2025-11-03	4.3000	4.3000	4.3000	4.3000	+9.974%	2	77	-75.116%
2025-10-31	3.9100	3.9100	3.9100	3.9100	-21.010%	2	77	-72.634%
2025-10-29	4.9500	4.9500	4.9500	4.9500	-7.477%	1	77	-78.384%
2025-10-27	5.2200	5.3600	5.2200	5.3500	+21.591%	12	77	-80.000%
2025-10-24	4.4000	4.4000	4.4000	4.4000	+7.317%	2	77	-75.682%
2025-10-23	3.5300	4.1000	3.5300	4.1000	+22.388%	13	77	-73.902%
2025-10-22	3.5400	3.5500	3.3500	3.3500	-34.314%	12	67	-68.060%
2025-10-20	5.1000	5.1000	5.1000	5.1000	+28.463%	10	70	-79.020%
2025-10-17	4.0600	4.0600	3.9600	3.9700	-18.980%	7	70	-73.048%
2025-10-14	4.9000	4.9000	4.9000	4.9000	+4.255%	1	69	-78.163%
2025-10-13	4.7000	4.7000	4.7000	4.7000	+4.213%	1	68	-77.234%
2025-10-10	5.3500	5.7000	4.5100	4.5100	+14.177%	27	68	-76.275%
2025-10-07	3.9500	3.9500	3.9500	3.9500	-5.728%	3	42	-72.911%
2025-10-06	3.5500	4.3500	3.5500	4.1900	+28.528%	5	39	-74.463%
2025-09-29	2.7000	3.2600	2.7000	3.2600	+44.248%	34	35	-67.178%
2025-09-26	2.2600	2.2600	2.2600	2.2600	0.000%	1	1	-52.655%