Dark

RIOT20270115C4
RIOT Jan 15 2027 4.00 Call (RIOT270115C00004000)
option OPRA

EOD

Jul 20, 2026

15.15-24.174%(-4.83)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	15.2400	15.2400	15.1400	15.1500	-24.174%	10	331	0.000%
2026-07-02	19.9800	19.9800	19.9800	19.9800	-9.797%	10	340	-24.174%
2026-06-11	22.1500	22.1500	22.1500	22.1500	+1.188%	10	340	-31.603%
2026-06-08	21.8000	21.8900	21.8000	21.8900	+7.357%	2	341	-30.790%
2026-06-05	22.4000	22.4000	20.3900	20.3900	-11.348%	9	341	-25.699%
2026-06-04	23.0000	23.0000	23.0000	23.0000	+8.491%	5	338	-34.130%
2026-05-21	21.2000	21.2000	21.2000	21.2000	+13.006%	1	333	-28.538%
2026-05-18	18.7600	18.7600	18.7600	18.7600	-13.269%	10	333	-19.243%
2026-05-11	21.3000	21.6300	21.3000	21.6300	+11.783%	3	342	-29.958%
2026-05-07	19.7200	19.7200	19.3500	19.3500	+27.219%	25	341	-21.705%
2026-05-01	15.2100	15.2100	15.2100	15.2100	+6.887%	70	365	-0.394%
2026-04-21	14.2300	14.2300	14.2300	14.2300	+10.739%	25	390	+6.465%
2026-04-16	12.8500	12.8500	12.8500	12.8500	+7.083%	1	390	+17.899%
2026-04-08	11.7800	12.0000	11.7800	12.0000	+20.000%	35	391	+26.250%
2026-04-06	10.0000	10.0000	10.0000	10.0000	+8.108%	5	356	+51.500%
2026-04-01	9.2500	9.2500	9.2500	9.2500	+8.824%	4	356	+63.784%
2026-03-31	8.5000	8.5000	8.5000	8.5000	-19.962%	10	356	+78.235%
2026-03-26	10.6000	10.6200	10.6000	10.6200	-7.652%	4	346	+42.655%
2026-03-25	11.5000	11.5000	11.5000	11.5000	+5.505%	5	346	+31.739%
2026-03-23	10.5500	10.9000	10.4400	10.9000	+9.328%	22	341	+38.991%
2026-03-20	9.9700	9.9700	9.9700	9.9700	-6.822%	1	333	+51.956%
2026-03-19	10.7000	10.7000	10.7000	10.7000	+1.039%	5	333	+41.589%
2026-03-18	10.5900	10.5900	10.5900	10.5900	-4.595%	1	333	+43.059%
2026-03-17	11.1000	11.1000	11.1000	11.1000	+2.778%	5	332	+36.486%
2026-03-16	10.8000	10.8000	10.8000	10.8000	-17.051%	30	332	+40.278%
2026-02-25	13.1600	13.2600	13.0200	13.0200	+7.426%	60	367	+16.359%
2026-02-23	12.1200	12.1200	12.1200	12.1200	+1.084%	1	367	+25.000%
2026-02-18	11.9900	11.9900	11.9900	11.9900	+10.304%	4	368	+26.355%
2026-02-17	10.8700	10.8700	10.8700	10.8700	-9.942%	1	370	+39.374%
2026-02-13	11.6500	12.0700	11.6500	12.0700	+12.384%	8	368	+25.518%
2026-02-12	10.7400	10.7400	10.7400	10.7400	+5.813%	2	368	+41.061%
2026-02-11	10.1500	10.1500	10.1500	10.1500	-13.248%	1	366	+49.261%
2026-02-10	11.4800	11.7000	11.3600	11.7000	+2.452%	13	367	+29.487%
2026-02-09	11.0300	11.4200	11.0300	11.4200	+7.230%	21	367	+32.662%
2026-02-06	10.0900	10.8400	10.0900	10.6500	+25.294%	47	360	+42.254%
2026-02-05	9.9300	9.9500	8.5000	8.5000	-30.894%	5	330	+78.235%
2026-01-30	12.3000	12.3000	12.3000	12.3000	-2.690%	3	333	+23.171%
2026-01-13	12.6400	12.6400	12.6400	12.6400	+16.283%	3	330	+19.858%
2026-01-05	10.8700	10.8700	10.8700	10.8700	+2.066%	3	330	+39.374%
2026-01-02	9.5200	10.6500	9.5200	10.6500	+2.899%	39	330	+42.254%
2025-12-19	10.3500	10.3500	10.3500	10.3500	+8.264%	1	366	+46.377%
2025-12-16	9.5600	9.5600	9.5600	9.5600	-12.374%	1	367	+58.473%
2025-12-15	10.9200	10.9200	10.9100	10.9100	-7.307%	6	368	+38.863%
2025-12-10	11.7700	11.7700	11.7700	11.7700	-4.773%	102	367	+28.717%
2025-12-09	12.3500	12.3600	12.3500	12.3600	+3.258%	2	447	+22.573%
2025-12-08	11.9700	11.9700	11.9700	11.9700	+2.395%	1	447	+26.566%
2025-12-03	11.6900	11.6900	11.6900	11.6900	-2.583%	1	446	+29.598%
2025-12-02	12.0000	12.0000	12.0000	12.0000	+3.896%	1	445	+26.250%
2025-11-26	11.5500	11.5500	11.5500	11.5500	+29.775%	1	445	+31.169%
2025-11-21	8.9000	8.9000	8.9000	8.9000	-14.833%	22	445	+70.225%
2025-11-14	11.0000	11.0000	10.4500	10.4500	+1.456%	5	467	+44.976%
2025-11-13	11.0000	11.0000	10.3000	10.3000	-38.690%	3	468	+47.087%
2025-11-03	18.0000	18.2500	16.8000	16.8000	+4.673%	6	469	-9.821%
2025-10-31	17.0000	17.5000	15.7500	16.0500	-17.353%	26	469	-5.607%
2025-10-28	19.4300	19.4300	19.4200	19.4200	+29.467%	24	468	-21.988%
2025-10-22	15.5000	15.5000	15.0000	15.0000	-16.667%	2	444	+1.000%
2025-10-20	18.0000	18.0000	18.0000	18.0000	+12.500%	1	442	-15.833%
2025-10-17	15.1600	16.0000	15.1600	16.0000	-3.614%	10	443	-5.313%
2025-10-16	17.1000	17.1000	16.6000	16.6000	-11.702%	9	444	-8.735%
2025-10-10	18.8000	18.8000	18.8000	18.8000	+7.306%	4	444	-19.415%
2025-10-06	17.4500	18.7000	17.4500	17.5200	+10.050%	21	448	-13.527%
2025-10-03	15.9200	15.9200	15.9200	15.9200	-3.807%	16	459	-4.837%
2025-09-29	15.7000	16.5500	15.7000	16.5500	+14.138%	25	475	-8.459%
2025-09-24	16.0000	16.0000	14.5000	14.5000	+2.473%	14	500	+4.483%
2025-09-23	14.4000	14.4000	14.1500	14.1500	+1.071%	2	512	+7.067%
2025-09-19	14.0000	14.0000	14.0000	14.0000	+5.263%	1	514	+8.214%
2025-09-17	13.3000	13.3000	13.3000	13.3000	+13.675%	1	513	+13.910%
2025-09-09	11.1100	11.8000	11.1100	11.7000	+17.000%	52	513	+29.487%
2025-09-04	10.0000	10.0000	10.0000	10.0000	+4.712%	5	565	+51.500%
2025-09-03	9.5500	9.5500	9.5500	9.5500	-6.556%	19	565	+58.639%
2025-09-02	10.2200	10.2200	10.2200	10.2200	-2.667%	14	546	+48.239%
2025-08-28	10.3500	10.5000	10.3500	10.5000	+0.768%	13	560	+44.286%
2025-08-27	10.5000	10.5000	10.4200	10.4200	+2.660%	12	564	+45.393%
2025-08-26	10.1000	10.1500	10.1000	10.1500	+2.525%	3	572	+49.261%
2025-08-22	9.9000	9.9000	9.9000	9.9000	+18.563%	1	572	+53.030%
2025-08-19	8.3500	8.3500	8.3500	8.3500	+5.031%	1	571	+81.437%
2025-08-15	8.0800	8.0800	7.9500	7.9500	-4.790%	3	572	+90.566%
2025-08-14	8.3500	8.3500	8.3500	8.3500	+4.375%	1	573	+81.437%
2025-08-12	8.0000	8.0000	8.0000	8.0000	+2.564%	1	574	+89.375%
2025-08-11	8.0300	8.0500	7.8000	7.8000	0.000%	102	573	+94.231%
2025-08-08	7.8500	7.8500	7.8000	7.8000	-3.941%	2	473	+94.231%
2025-08-07	8.1200	8.1200	8.1200	8.1200	+0.247%	5	471	+86.576%
2025-08-06	7.5900	8.1000	7.5900	8.1000	+3.846%	12	466	+87.037%
2025-08-05	7.8800	7.8800	7.8000	7.8000	0.000%	5	456	+94.231%
2025-08-01	7.8200	7.8200	7.8000	7.8000	-23.153%	26	456	+94.231%
2025-07-31	10.3800	10.4000	10.0500	10.1500	-2.404%	18	472	+49.261%
2025-07-30	10.4000	10.4000	10.4000	10.4000	+0.483%	2	468	+45.673%
2025-07-29	9.9000	10.3500	9.9000	10.3500	-3.721%	2	468	+46.377%
2025-07-28	10.7500	10.7500	10.7500	10.7500	-0.371%	1	469	+40.930%
2025-07-25	10.7900	10.7900	10.7800	10.7900	-2.353%	12	468	+40.408%
2025-07-24	11.0500	11.0500	11.0500	11.0500	+4.245%	1	468	+37.104%
2025-07-23	10.6000	10.6000	10.6000	10.6000	-1.852%	2	468	+42.925%
2025-07-22	10.6500	10.8000	10.5500	10.8000	+1.887%	4	470	+40.278%
2025-07-21	11.0000	11.0000	10.6000	10.6000	+4.950%	2	471	+42.925%
2025-07-18	10.0000	10.1000	10.0000	10.1000	+1.000%	3	472	+50.000%
2025-07-17	10.0000	10.0000	10.0000	10.0000	+5.263%	12	471	+51.500%
2025-07-16	9.5000	9.5000	9.5000	9.5000	+5.556%	1	483	+59.474%
2025-07-15	8.9900	9.0000	8.9900	9.0000	-2.174%	4	483	+68.333%
2025-07-14	9.2000	9.2000	9.2000	9.2000	0.000%	1	479	+64.674%
2025-07-10	9.2000	9.2000	9.2000	9.2000	+8.235%	3	478	+64.674%
2025-07-08	8.5000	8.5000	8.5000	8.5000	-6.077%	1	481	+78.235%
2025-07-03	9.0000	9.0500	9.0000	9.0500	+3.429%	2	482	+67.403%
2025-07-02	8.5000	8.7500	8.5000	8.7500	+6.061%	3	482	+73.143%
2025-07-01	8.2800	8.2800	8.2500	8.2500	+3.125%	60	485	+83.636%
2025-06-30	7.7000	8.0000	7.7000	8.0000	+6.667%	4	425	+89.375%
2025-06-27	7.5000	7.5000	7.5000	7.5000	+7.450%	1	425	+102.000%
2025-06-26	6.9800	6.9800	6.9800	6.9800	+11.680%	3	425	+117.049%
2025-06-25	6.9800	6.9800	6.2500	6.2500	-4.580%	2	428	+142.400%
2025-06-24	6.8000	6.8000	6.5500	6.5500	+7.377%	2	429	+131.298%
2025-06-23	5.8000	6.1000	5.8000	6.1000	-6.154%	4	430	+148.361%
2025-06-20	6.7000	6.7000	6.5000	6.5000	+1.881%	24	428	+133.077%
2025-06-17	6.3800	6.3800	6.3800	6.3800	-5.481%	10	416	+137.461%
2025-06-13	7.0000	7.0000	6.7500	6.7500	-6.250%	4	426	+124.444%
2025-06-12	7.2000	7.2000	7.2000	7.2000	-5.263%	1	425	+110.417%
2025-06-11	7.5000	7.6000	7.5000	7.6000	+6.294%	4	426	+99.342%
2025-06-10	7.1500	7.1500	7.1500	7.1500	+6.716%	10	428	+111.888%
2025-06-09	6.7000	6.7000	6.7000	6.7000	-1.471%	2	438	+126.119%
2025-06-06	6.5500	7.0000	6.5500	6.8000	+15.254%	40	440	+122.794%
2025-06-05	6.4500	6.5500	5.9000	5.9000	-7.813%	20	457	+156.780%
2025-06-04	6.0000	6.4000	6.0000	6.4000	+8.475%	4	443	+136.719%
2025-06-03	5.5000	5.9000	5.5000	5.9000	+16.832%	11	443	+156.780%
2025-05-30	5.0500	5.0500	5.0500	5.0500	-4.717%	2	453	+200.000%
2025-05-29	5.3000	5.3000	5.3000	5.3000	-6.028%	10	453	+185.849%
2025-05-28	5.6400	5.6400	5.6400	5.6400	-6.312%	1	443	+168.617%
2025-05-27	5.9500	6.0200	5.9500	6.0200	+6.738%	5	443	+151.661%
2025-05-23	5.7000	5.7000	5.6400	5.6400	-4.730%	4	445	+168.617%
2025-05-22	5.9000	5.9400	5.9000	5.9200	-1.333%	3	445	+155.912%
2025-05-21	5.9000	6.2000	5.8000	6.0000	+0.840%	66	444	+152.500%
2025-05-20	5.9000	5.9500	5.9000	5.9500	+1.019%	11	435	+154.622%
2025-05-19	5.7000	6.0000	5.7000	5.8900	-6.508%	19	424	+157.216%
2025-05-16	6.0000	6.3000	6.0000	6.3000	+10.526%	18	405	+140.476%
2025-05-15	5.6000	5.7000	5.4000	5.7000	-3.390%	3	405	+165.789%
2025-05-14	5.9000	5.9000	5.9000	5.9000	+0.340%	1	403	+156.780%
2025-05-13	5.6500	5.8800	5.6500	5.8800	+3.339%	13	402	+157.653%
2025-05-12	5.9000	5.9000	5.6700	5.6900	-0.175%	53	395	+166.257%
2025-05-09	5.7200	5.8000	5.7000	5.7000	+3.636%	26	342	+165.789%
2025-05-08	5.4000	5.5000	5.3000	5.5000	+12.245%	27	351	+175.455%
2025-05-06	4.9500	4.9500	4.9000	4.9000	-3.922%	2	347	+209.184%
2025-05-05	4.9000	5.1000	4.9000	5.1000	-12.069%	10	347	+197.059%
2025-05-02	5.8000	5.8000	5.8000	5.8000	+22.105%	2	353	+161.207%
2025-05-01	4.5500	5.0000	4.5500	4.7500	+7.955%	35	353	+218.947%
2025-04-30	4.2400	4.5000	4.2400	4.4000	-1.124%	8	323	+244.318%
2025-04-29	4.4500	4.4500	4.4500	4.4500	-3.050%	1	321	+240.449%
2025-04-28	4.7000	4.7000	4.5900	4.5900	-5.361%	4	321	+230.065%
2025-04-25	4.8500	4.8500	4.8500	4.8500	-7.266%	2	321	+212.371%
2025-04-24	4.7500	5.2300	4.7500	5.2300	+7.835%	3	320	+189.675%
2025-04-23	4.8500	4.8500	4.8500	4.8500	+10.227%	8	319	+212.371%
2025-04-22	4.2500	4.4000	4.2500	4.4000	+18.919%	7	319	+244.318%
2025-04-21	3.8000	3.9000	3.6500	3.7000	0.000%	10	319	+309.459%
2025-04-17	3.7000	3.7000	3.7000	3.7000	+1.648%	1	318	+309.459%
2025-04-16	3.8500	3.8500	3.6400	3.6400	-6.667%	20	318	+316.209%
2025-04-15	3.8800	3.9000	3.8800	3.9000	-12.162%	6	332	+288.462%
2025-04-14	4.4000	4.4400	4.4000	4.4400	+2.069%	20	332	+241.216%
2025-04-11	4.3500	4.3500	4.3500	4.3500	+4.819%	4	352	+248.276%
2025-04-10	4.2500	4.2500	4.1500	4.1500	-11.135%	7	351	+265.060%
2025-04-09	3.9000	4.6700	3.9000	4.6700	+25.876%	11	346	+224.411%
2025-04-08	3.9300	4.5600	3.7100	3.7100	-21.231%	20	346	+308.356%
2025-04-07	3.9000	4.7100	3.9000	4.7100	+20.769%	2	331	+221.656%
2025-04-04	4.2000	4.2000	3.9000	3.9000	-9.302%	6	332	+288.462%
2025-04-03	4.2900	4.5500	4.2900	4.3000	-14.000%	13	335	+252.326%
2025-04-02	5.1000	5.1000	5.0000	5.0000	+13.636%	3	328	+203.000%
2025-04-01	4.4000	4.4000	4.4000	4.4000	+3.044%	10	328	+244.318%
2025-03-31	4.3000	4.3000	4.2700	4.2700	-8.172%	7	338	+254.801%
2025-03-28	4.6500	4.6500	4.6500	4.6500	-18.421%	60	331	+225.806%
2025-03-24	5.6000	5.7000	5.6000	5.7000	-5.785%	5	331	+165.789%
2025-03-19	6.0500	6.0500	6.0500	6.0500	+22.222%	2	336	+150.413%
2025-03-17	4.9500	4.9500	4.9500	4.9500	+3.125%	3	336	+206.061%
2025-03-14	4.7000	4.8000	4.7000	4.8000	0.000%	64	337	+215.625%
2025-03-13	4.7000	4.8000	4.7000	4.8000	+1.053%	3	333	+215.625%
2025-03-12	4.7500	4.7500	4.7500	4.7500	-4.040%	1	333	+218.947%
2025-03-11	4.7700	4.9500	4.7700	4.9500	+4.211%	2	332	+206.061%
2025-03-10	5.1000	5.1000	4.7500	4.7500	-12.844%	38	333	+218.947%
2025-03-07	5.0500	5.4500	5.0500	5.4500	+4.808%	92	339	+177.982%
2025-03-06	5.3500	5.3500	5.1500	5.2000	-5.455%	3	330	+191.346%
2025-03-04	5.2500	5.5500	5.2500	5.5000	-4.348%	4	330	+175.455%
2025-03-03	6.8000	6.8000	5.7500	5.7500	-5.738%	28	331	+163.478%
2025-02-28	5.8800	6.1000	5.8800	6.1000	-3.021%	44	356	+148.361%
2025-02-27	6.2900	6.2900	6.2900	6.2900	+6.430%	5	355	+140.859%
2025-02-26	6.1500	6.1500	5.9100	5.9100	-3.902%	10	353	+156.345%
2025-02-25	6.1500	6.1500	6.1500	6.1500	-15.638%	2	346	+146.341%
2025-02-24	7.2900	7.2900	7.2900	7.2900	-15.527%	5	346	+107.819%
2025-02-19	8.6300	8.6300	8.6300	8.6300	+2.130%	5	346	+75.550%
2025-02-18	8.4500	8.4500	8.4500	8.4500	+6.289%	1	341	+79.290%
2025-02-12	7.9500	7.9500	7.9500	7.9500	-5.357%	1	341	+90.566%
2025-02-06	8.4300	8.4300	8.4000	8.4000	-5.618%	56	341	+80.357%
2025-02-05	8.9000	8.9000	8.9000	8.9000	+0.679%	12	310	+70.225%
2025-02-04	8.8400	8.8400	8.8400	8.8400	-1.229%	1	298	+71.380%
2025-01-30	8.9500	8.9500	8.9500	8.9500	+11.875%	5	297	+69.274%
2025-01-28	8.0000	8.0000	8.0000	8.0000	-4.192%	1	297	+89.375%
2025-01-27	8.4000	8.4000	8.3500	8.3500	-22.685%	2	298	+81.437%
2025-01-21	10.8000	10.8000	10.8000	10.8000	-2.085%	1	297	+40.278%
2025-01-17	11.0300	11.0300	11.0300	11.0300	+7.087%	2	297	+37.353%
2025-01-16	10.3000	10.3000	10.3000	10.3000	-1.435%	1	297	+47.087%
2025-01-15	10.4500	10.4500	10.4500	10.4500	+15.854%	1	297	+44.976%
2025-01-08	9.0200	9.0200	9.0200	9.0200	-4.246%	1	296	+67.960%
2025-01-07	9.4200	9.4200	9.4200	9.4200	+26.613%	1	296	+60.828%
2024-12-30	7.4400	7.4400	7.4400	7.4400	-7.000%	2	295	+103.629%
2024-12-23	8.1200	8.1200	8.0000	8.0000	-6.651%	4	295	+89.375%
2024-12-19	9.2200	9.2200	8.5700	8.5700	-17.596%	5	293	+76.779%
2024-12-16	10.4000	10.4000	10.4000	10.4000	+16.854%	2	290	+45.673%
2024-12-11	8.9000	8.9000	8.9000	8.9000	+7.229%	1	290	+70.225%
2024-12-10	8.3500	8.3500	8.1400	8.3000	-6.742%	4	290	+82.530%
2024-12-09	8.9000	8.9000	8.9000	8.9000	-6.316%	22	286	+70.225%
2024-12-04	9.5000	9.5000	9.5000	9.5000	-3.943%	1	269	+59.474%
2024-11-29	9.8900	9.8900	9.8900	9.8900	+3.344%	10	269	+53.185%
2024-11-27	8.6500	9.5700	8.6500	9.5700	+12.588%	21	253	+58.307%
2024-11-26	8.5000	8.5000	8.5000	8.5000	+2.533%	3	253	+78.235%
2024-11-21	8.2900	8.2900	8.2900	8.2900	-11.809%	1	250	+82.750%
2024-11-20	9.4000	9.4000	9.4000	9.4000	+1.293%	1	250	+61.170%
2024-11-19	9.2800	9.2800	9.2800	9.2800	-0.215%	2	249	+63.254%
2024-11-15	9.3000	9.3000	9.3000	9.3000	+3.333%	2	249	+62.903%
2024-11-14	9.1000	9.1100	9.0000	9.0000	-8.444%	23	249	+68.333%
2024-11-13	10.5000	10.5000	9.8300	9.8300	-16.340%	54	226	+54.120%
2024-11-11	11.8100	11.9500	11.7500	11.7500	+23.684%	50	178	+28.936%
2024-11-08	9.5000	9.5000	9.5000	9.5000	+41.369%	2	128	+59.474%
2024-11-01	7.0000	7.0000	6.6600	6.7200	-4.000%	104	128	+125.446%
2024-10-31	7.0000	7.0000	7.0000	7.0000	-12.171%	45	76	+116.429%
2024-10-29	7.9700	7.9700	7.9700	7.9700	+8.435%	45	76	+90.088%
2024-10-25	7.3500	7.3500	7.3500	7.3500	+3.521%	4	31	+106.122%
2024-10-23	7.1000	7.1000	7.1000	7.1000	-0.699%	1	29	+113.380%
2024-10-22	7.1500	7.1500	7.1500	7.1500	0.000%	6	30	+111.888%
2024-10-21	7.1500	7.1500	7.1500	7.1500	+15.323%	1	31	+111.888%
2024-10-14	5.8500	6.3500	5.8500	6.2000	+5.983%	10	30	+144.355%
2024-10-11	5.8500	5.8500	5.8500	5.8500	+0.688%	6	20	+158.974%
2024-10-07	5.8100	5.8100	5.8100	5.8100	+18.330%	2	17	+160.757%
2024-10-01	4.9100	4.9100	4.9100	4.9100	-10.727%	2	15	+208.554%
2024-09-27	5.5000	5.5000	5.5000	5.5000	+11.111%	2	13	+175.455%
2024-09-24	4.9500	4.9500	4.9500	4.9500	+1.020%	1	12	+206.061%
2024-09-23	4.9000	4.9000	4.9000	4.9000	-0.204%	1	11	+209.184%
2024-09-18	4.9100	4.9100	4.9100	4.9100	+0.821%	5	10	+208.554%
2024-09-17	4.8700	4.8700	4.8700	4.8700	0.000%	5	5	+211.088%