Dark

RIOT20270115C40
RIOT Jan 15 2027 40.00 Call (RIOT270115C00040000)
option OPRA

EOD

Jul 24, 2026

2.10-26.316%(-0.75)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.4900	2.4900	2.0700	2.1000	-26.316%	92	10,581	0.000%
2026-07-23	2.4700	3.0500	2.4700	2.8500	+18.750%	14	10,651	-26.316%
2026-07-22	2.2000	2.5000	2.2000	2.4000	+41.176%	13	10,655	-12.500%
2026-07-21	1.8000	1.8300	1.7000	1.7000	+30.769%	192	10,652	+23.529%
2026-07-20	1.2000	1.3000	1.1500	1.3000	+26.214%	16	10,710	+61.538%
2026-07-17	1.1000	1.1000	0.9800	1.0300	-2.830%	61	10,713	+103.883%
2026-07-16	1.1400	1.1400	1.0600	1.0600	-23.741%	16	10,747	+98.113%
2026-07-15	1.2700	1.4200	1.2700	1.3900	-4.138%	12	10,759	+51.079%
2026-07-14	1.4000	1.4900	1.4000	1.4500	+2.113%	16	10,753	+44.828%
2026-07-13	1.5900	1.5900	1.3000	1.4200	-21.111%	110	10,747	+47.887%
2026-07-10	1.6800	1.8000	1.6400	1.8000	-10.000%	55	10,747	+16.667%
2026-07-09	2.3600	2.3600	1.9700	2.0000	+19.048%	17	10,743	+5.000%
2026-07-08	1.7700	1.7700	1.6800	1.6800	-13.846%	113	10,728	+25.000%
2026-07-07	2.3600	2.3600	1.6700	1.9500	-15.217%	953	10,726	+7.692%
2026-07-06	2.4600	2.5500	2.2800	2.3000	+14.428%	45	10,080	-8.696%
2026-07-02	2.5200	2.5200	1.7700	2.0100	-22.692%	110	10,047	+4.478%
2026-07-01	3.6500	3.6500	2.5400	2.6000	-31.759%	202	10,047	-19.231%
2026-06-30	3.9000	3.9000	3.7500	3.8100	-9.286%	49	10,088	-44.882%
2026-06-29	4.1500	4.4000	4.1500	4.2000	-2.326%	31	10,053	-50.000%
2026-06-26	3.8000	4.5300	3.8000	4.3000	+7.500%	48	10,026	-51.163%
2026-06-25	3.7500	4.0000	3.4500	4.0000	+3.627%	102	10,039	-47.500%
2026-06-24	4.6000	4.6000	3.8600	3.8600	-15.165%	79	10,027	-45.596%
2026-06-23	3.9000	4.7700	3.9000	4.5500	-2.151%	189	10,017	-53.846%
2026-06-22	4.8300	5.3000	4.4000	4.6500	+6.897%	258	10,159	-54.839%
2026-06-18	4.2000	4.5000	4.2000	4.3500	+2.837%	118	8,793	-51.724%
2026-06-17	4.1500	4.5500	4.0000	4.2300	+1.928%	1,977	8,793	-50.355%
2026-06-16	4.4500	4.5500	4.1500	4.1500	+2.469%	87	8,793	-49.398%
2026-06-15	4.5500	4.5500	4.0500	4.0500	+5.469%	1,484	9,924	-48.148%
2026-06-12	4.2000	4.3800	3.8400	3.8400	+3.784%	1,229	9,924	-45.313%
2026-06-11	2.8100	3.7000	2.8100	3.7000	+33.574%	1,051	9,924	-43.243%
2026-06-10	3.4000	3.4000	2.7400	2.7700	-14.769%	71	9,867	-24.188%
2026-06-09	3.4000	3.7500	2.8000	3.2500	-9.722%	76	9,888	-35.385%
2026-06-08	3.3700	3.7000	3.1500	3.6000	+18.033%	89	9,885	-41.667%
2026-06-05	3.7500	3.8500	2.9600	3.0500	-34.829%	402	9,866	-31.148%
2026-06-04	4.1500	4.7100	3.5100	4.6800	0.000%	237	9,991	-55.128%
2026-06-03	4.6000	5.0500	4.4700	4.6800	+6.364%	634	9,849	-55.128%
2026-06-02	5.1100	5.1500	4.2000	4.4000	-10.387%	216	9,898	-52.273%
2026-06-01	3.9200	5.2500	3.9200	4.9100	+11.591%	142	9,903	-57.230%
2026-05-29	4.3000	4.6000	4.2300	4.4000	-4.348%	95	9,925	-52.273%
2026-05-28	4.0800	4.9100	4.0800	4.6000	+9.524%	311	9,912	-54.348%
2026-05-27	4.0300	4.3500	3.7200	4.2000	+7.692%	265	9,716	-50.000%
2026-05-26	3.5500	4.0000	3.5000	3.9000	+21.875%	982	9,804	-46.154%
2026-05-22	3.2500	3.3000	3.0500	3.2000	+1.587%	89	9,520	-34.375%
2026-05-21	2.9500	3.2500	2.9500	3.1500	+6.061%	170	9,536	-33.333%
2026-05-20	2.7000	3.1000	2.6500	2.9700	+10.000%	436	9,536	-29.293%
2026-05-19	2.4100	2.7000	2.2700	2.7000	+1.504%	41	9,341	-22.222%
2026-05-18	2.7200	2.8300	2.4000	2.6600	-6.993%	285	9,341	-21.053%
2026-05-15	2.9600	3.0300	2.6000	2.8600	-12.000%	127	9,341	-26.573%
2026-05-14	3.0500	3.4000	3.0500	3.2500	-7.143%	1,418	9,208	-35.385%
2026-05-13	3.2500	3.5500	3.2500	3.5000	+1.449%	328	9,209	-40.000%
2026-05-12	3.4500	3.4500	2.7000	3.4500	-5.479%	267	9,209	-39.130%
2026-05-11	2.8700	3.9000	2.8400	3.6500	+22.074%	2,703	9,209	-42.466%
2026-05-08	2.7500	3.0000	2.6700	2.9900	+6.028%	305	6,561	-29.766%
2026-05-07	2.8300	2.9300	2.5400	2.8200	-1.399%	373	6,338	-25.532%
2026-05-06	2.2900	2.8600	2.2900	2.8600	+64.368%	3,092	6,332	-26.573%
2026-05-05	1.5000	1.7400	1.4500	1.7400	+38.095%	189	4,702	+20.690%
2026-05-04	1.2500	1.2600	1.2500	1.2600	+5.000%	2	4,696	+66.667%
2026-05-01	1.3100	1.4200	1.2000	1.2000	+11.111%	58	4,693	+75.000%
2026-04-30	0.9800	1.0800	0.9600	1.0800	+28.571%	112	4,693	+94.444%
2026-04-29	0.9000	0.9300	0.8300	0.8400	-15.152%	165	4,725	+150.000%
2026-04-28	1.0500	1.0500	0.9500	0.9900	-23.846%	63	4,743	+112.121%
2026-04-27	1.3300	1.3700	1.2600	1.3000	-5.797%	17	4,759	+61.538%
2026-04-24	1.3500	1.4500	1.2800	1.3800	+6.977%	1,595	4,748	+52.174%
2026-04-23	1.4000	1.4900	1.2900	1.2900	-3.731%	36	5,822	+62.791%
2026-04-22	1.1700	1.3600	1.1700	1.3400	+11.667%	161	5,787	+56.716%
2026-04-21	1.1700	1.2000	1.1000	1.2000	-4.000%	65	5,829	+75.000%
2026-04-20	1.1800	1.2800	1.1600	1.2500	-1.575%	28	5,829	+68.000%
2026-04-17	1.1500	1.3100	1.1500	1.2700	+30.928%	248	5,822	+65.354%
2026-04-16	0.9000	0.9700	0.8600	0.9700	-3.960%	27	5,843	+116.495%
2026-04-15	1.0500	1.1000	0.9500	1.0100	-12.174%	192	5,846	+107.921%
2026-04-14	1.0400	1.3000	1.0400	1.1500	+10.577%	1,350	5,807	+82.609%
2026-04-13	0.9500	1.0500	0.9400	1.0400	+8.333%	106	4,741	+101.923%
2026-04-10	0.9900	0.9900	0.8300	0.9600	+2.128%	226	4,708	+118.750%
2026-04-09	0.9500	1.0300	0.8700	0.9400	+4.444%	52	4,744	+123.404%
2026-04-08	0.7500	0.9200	0.7300	0.9000	+45.161%	127	4,712	+133.333%
2026-04-07	0.6100	0.6300	0.5500	0.6200	+6.897%	178	4,685	+238.710%
2026-04-06	0.5700	0.6000	0.5700	0.5800	+16.000%	17	4,557	+262.069%
2026-04-02	0.4600	0.5500	0.4600	0.5000	-3.846%	13	4,551	+320.000%
2026-04-01	0.5500	0.5900	0.5200	0.5200	+4.000%	102	4,551	+303.846%
2026-03-31	0.5000	0.5000	0.5000	0.5000	+11.111%	405	4,466	+320.000%
2026-03-30	0.5500	0.5600	0.4400	0.4500	-36.620%	47	4,412	+366.667%
2026-03-27	0.7200	0.7200	0.6500	0.7100	-1.389%	14	4,392	+195.775%
2026-03-26	0.6100	0.7700	0.6100	0.7200	-23.404%	99	4,400	+191.667%
2026-03-25	0.9100	0.9400	0.8400	0.9400	+14.634%	111	4,461	+123.404%
2026-03-24	0.8700	0.8700	0.8200	0.8200	-3.529%	50	4,458	+156.098%
2026-03-23	0.7900	0.8600	0.7900	0.8500	+18.056%	33	4,413	+147.059%
2026-03-20	0.8400	0.8400	0.7200	0.7200	-18.182%	45	4,406	+191.667%
2026-03-19	0.8600	0.8800	0.8600	0.8800	-7.368%	15	4,401	+138.636%
2026-03-18	0.9200	0.9900	0.8200	0.9500	0.000%	42	4,407	+121.053%
2026-03-17	0.9000	1.0000	0.9000	0.9500	+5.556%	19	4,420	+121.053%
2026-03-16	0.9500	0.9800	0.9000	0.9000	-3.226%	12	4,403	+133.333%
2026-03-13	1.1100	1.1500	0.9300	0.9300	+2.198%	240	4,404	+125.806%
2026-03-12	0.9100	0.9100	0.9100	0.9100	-8.081%	4	4,371	+130.769%
2026-03-11	1.0200	1.0800	0.9900	0.9900	-2.941%	21	4,367	+112.121%
2026-03-10	1.0100	1.0900	1.0100	1.0200	+2.000%	46	4,364	+105.882%
2026-03-09	1.0000	1.0000	0.9200	1.0000	0.000%	9	4,340	+110.000%
2026-03-06	1.0400	1.1000	0.9500	1.0000	-16.667%	101	4,342	+110.000%
2026-03-05	1.2000	1.2000	1.2000	1.2000	-11.111%	2	4,279	+75.000%
2026-03-04	1.4000	1.4500	1.2900	1.3500	+17.391%	60	4,279	+55.556%
2026-03-03	1.3500	1.3700	1.1100	1.1500	-15.441%	584	4,278	+82.609%
2026-03-02	1.3900	1.5100	1.3600	1.3600	+4.615%	453	4,448	+54.412%
2026-02-27	1.5000	1.5000	1.2500	1.3000	-13.333%	213	4,053	+61.538%
2026-02-26	1.5100	1.5100	1.5000	1.5000	-6.250%	24	4,249	+40.000%
2026-02-25	1.5500	1.8700	1.5000	1.6000	+6.667%	378	4,225	+31.250%
2026-02-24	1.3500	1.5000	1.3500	1.5000	+13.636%	291	4,225	+40.000%
2026-02-23	1.3100	1.4500	1.2500	1.3200	+1.538%	510	3,993	+59.091%
2026-02-20	1.5300	1.7000	1.3000	1.3000	-7.143%	29	4,487	+61.538%
2026-02-19	1.2900	1.4000	1.2900	1.4000	+11.111%	130	4,500	+50.000%
2026-02-18	1.3600	1.4500	1.2500	1.2600	+9.565%	197	4,417	+66.667%
2026-02-17	1.1000	1.2500	1.1000	1.1500	-16.667%	22	4,334	+82.609%
2026-02-13	1.2700	1.4100	1.2700	1.3800	+36.634%	125	4,366	+52.174%
2026-02-12	1.2000	1.2000	1.0100	1.0100	-19.200%	115	4,366	+107.921%
2026-02-11	1.1300	1.2500	1.0900	1.2500	0.000%	32	4,365	+68.000%
2026-02-10	1.3000	1.3000	1.2000	1.2500	-0.794%	311	4,349	+68.000%
2026-02-09	1.2500	1.2600	1.2400	1.2600	+7.692%	5	4,091	+66.667%
2026-02-06	1.3500	1.3500	1.0800	1.1700	+46.250%	5	4,088	+79.487%
2026-02-05	1.0200	1.0900	0.7900	0.8000	-26.606%	141	4,086	+162.500%
2026-02-04	1.3500	1.3500	0.9800	1.0900	-12.800%	61	4,001	+92.661%
2026-02-03	1.4000	1.4400	1.1900	1.2500	-0.794%	414	3,996	+68.000%
2026-02-02	1.2400	1.3200	1.2400	1.2600	-16.556%	64	3,880	+66.667%
2026-01-30	1.4500	1.5100	1.2600	1.5100	-9.036%	145	3,857	+39.073%
2026-01-29	1.4800	1.7500	1.4100	1.6600	-7.263%	89	3,860	+26.506%
2026-01-28	1.8500	1.8500	1.6600	1.7900	0.000%	25	3,839	+17.318%
2026-01-27	1.4500	1.7900	1.4500	1.7900	+23.448%	51	3,859	+17.318%
2026-01-26	1.6000	1.7100	1.4500	1.4500	-22.460%	70	3,874	+44.828%
2026-01-23	1.7100	1.8700	1.5000	1.8700	+10.000%	29	3,825	+12.299%
2026-01-22	2.0800	2.0800	1.7000	1.7000	-8.108%	78	3,836	+23.529%
2026-01-21	2.1100	2.1900	1.7300	1.8500	-17.411%	423	3,785	+13.514%
2026-01-20	2.1500	2.5500	2.1500	2.2400	-8.571%	194	4,129	-6.250%
2026-01-16	1.9000	2.4600	1.9000	2.4500	+33.880%	224	3,814	-14.286%
2026-01-15	1.7300	1.8400	1.7300	1.8300	-3.684%	260	3,814	+14.754%
2026-01-14	1.6700	1.9800	1.6700	1.9000	+18.750%	28	3,583	+10.526%
2026-01-13	1.6600	1.6600	1.5500	1.6000	+6.667%	49	3,583	+31.250%
2026-01-12	1.2800	1.5000	1.2500	1.5000	+17.188%	113	3,564	+40.000%
2026-01-09	1.2900	1.4200	1.2800	1.2800	+6.667%	54	3,601	+64.063%
2026-01-08	1.3200	1.3300	1.2000	1.2000	+3.448%	911	3,550	+75.000%
2026-01-07	1.2400	1.3000	1.1600	1.1600	-1.695%	22	2,953	+81.034%
2026-01-06	1.2500	1.3000	1.1700	1.1800	-4.839%	51	2,960	+77.966%
2026-01-05	1.0900	1.3000	1.0900	1.2400	+8.772%	91	2,982	+69.355%
2026-01-02	1.0000	1.1600	1.0000	1.1400	+26.667%	289	2,982	+84.211%
2025-12-31	0.9500	0.9500	0.8400	0.9000	0.000%	305	3,256	+133.333%
2025-12-30	0.9600	0.9600	0.9000	0.9000	-6.250%	2	3,256	+133.333%
2025-12-29	1.0300	1.0300	0.9600	0.9600	-9.434%	36	3,255	+118.750%
2025-12-26	1.1000	1.1000	1.0600	1.0600	-5.357%	32	3,263	+98.113%
2025-12-24	1.1500	1.1500	1.1200	1.1200	+1.818%	77	3,285	+87.500%
2025-12-23	1.1500	1.1800	1.1000	1.1000	-18.519%	504	3,285	+90.909%
2025-12-22	1.3200	1.4600	1.3200	1.3500	+2.273%	17	3,084	+55.556%
2025-12-19	1.2500	1.3700	1.2500	1.3200	-8.333%	70	3,075	+59.091%
2025-12-18	1.1000	1.4400	1.1000	1.4400	+35.849%	220	3,042	+45.833%
2025-12-17	1.2600	1.2600	1.0600	1.0600	-7.826%	46	3,209	+98.113%
2025-12-16	1.2500	1.3500	1.1100	1.1500	-11.538%	91	3,184	+82.609%
2025-12-15	1.3300	1.4300	1.2500	1.3000	-21.212%	76	3,147	+61.538%
2025-12-12	1.7500	1.8500	1.5500	1.6500	-5.172%	56	3,166	+27.273%
2025-12-11	1.6000	1.7400	1.6000	1.7400	-6.452%	668	3,179	+20.690%
2025-12-10	1.6800	1.8600	1.5900	1.8600	+1.639%	19	3,402	+12.903%
2025-12-09	1.8500	1.8500	1.8300	1.8300	+10.909%	4	3,404	+14.754%
2025-12-08	1.6500	1.6600	1.6500	1.6500	-1.786%	36	3,404	+27.273%
2025-12-05	1.6800	1.8700	1.6800	1.6800	-5.618%	4	3,406	+25.000%
2025-12-04	1.6000	1.7800	1.6000	1.7800	+1.714%	7	3,404	+17.978%
2025-12-03	1.9300	1.9300	1.7100	1.7500	-12.500%	20	3,405	+20.000%
2025-12-02	1.9200	2.0000	1.9200	2.0000	+4.167%	35	3,396	+5.000%
2025-12-01	1.6900	1.9200	1.6900	1.9200	+1.053%	21	3,361	+9.375%
2025-11-28	2.1000	2.1000	1.9000	1.9000	+7.345%	42	3,370	+10.526%
2025-11-26	1.5900	1.8400	1.5900	1.7700	+4.118%	18	3,396	+18.644%
2025-11-25	1.4600	1.7000	1.4600	1.7000	+14.094%	178	3,396	+23.529%
2025-11-24	1.3000	1.5700	1.3000	1.4900	+19.200%	24	3,223	+40.940%
2025-11-21	1.3000	1.3000	1.1500	1.2500	-3.846%	38	3,212	+68.000%
2025-11-20	1.5000	1.5000	1.2600	1.3000	-7.143%	194	3,195	+61.538%
2025-11-19	1.5600	1.5600	1.3500	1.4000	-6.667%	144	3,319	+50.000%
2025-11-18	1.5200	1.5700	1.5000	1.5000	+3.448%	4	3,234	+40.000%
2025-11-17	1.6100	1.6100	1.4100	1.4500	-14.706%	41	3,235	+44.828%
2025-11-14	1.3500	1.8800	1.3500	1.7000	+13.333%	364	3,240	+23.529%
2025-11-13	1.7400	2.0000	1.4800	1.5000	-13.793%	310	2,921	+40.000%
2025-11-12	1.9900	2.2000	1.7400	1.7400	-13.433%	51	2,664	+20.690%
2025-11-11	2.0900	2.1000	2.0100	2.0100	-17.959%	20	2,640	+4.478%
2025-11-10	2.6900	2.6900	2.3700	2.4500	+2.083%	48	2,638	-14.286%
2025-11-07	2.2400	2.4300	2.2000	2.4000	-4.382%	115	2,627	-12.500%
2025-11-06	2.9500	2.9500	2.5100	2.5100	-19.032%	43	2,556	-16.335%
2025-11-05	3.2500	3.2500	3.0000	3.1000	-6.061%	13	2,548	-32.258%
2025-11-04	3.4500	3.9000	3.2500	3.3000	-17.500%	162	2,544	-36.364%
2025-11-03	4.1000	4.1000	3.8000	4.0000	+16.618%	10	2,393	-47.500%
2025-10-31	3.9500	3.9500	3.4300	3.4300	-15.309%	74	2,393	-38.776%
2025-10-30	3.9000	4.1700	3.9000	4.0500	-11.572%	64	2,382	-48.148%
2025-10-29	4.2000	4.6000	4.2000	4.5800	+1.778%	29	2,380	-54.148%
2025-10-27	4.2200	4.9500	4.2200	4.5000	+8.434%	38	2,406	-53.333%
2025-10-24	4.5500	4.5500	3.8300	4.1500	+3.750%	56	2,406	-49.398%
2025-10-23	3.3500	4.0000	3.2000	4.0000	+25.000%	42	2,390	-47.500%
2025-10-22	3.7600	3.7600	3.0500	3.2000	-14.667%	52	2,390	-34.375%
2025-10-21	4.3500	4.4500	3.7500	3.7500	-13.793%	269	2,364	-44.000%
2025-10-20	4.3500	4.7000	4.3500	4.3500	+19.178%	27	2,621	-51.724%
2025-10-17	3.3000	3.7100	3.0000	3.6500	+6.725%	792	2,596	-42.466%
2025-10-16	4.0000	4.2100	3.4200	3.4200	-24.000%	543	2,312	-38.596%
2025-10-15	4.4000	4.8000	4.3500	4.5000	+2.740%	591	1,775	-53.333%
2025-10-14	3.8500	4.6200	3.8500	4.3800	+5.542%	55	1,194	-52.055%
2025-10-13	4.0900	4.3000	4.0000	4.1500	0.000%	98	1,220	-49.398%
2025-10-10	4.9400	5.0000	3.8000	4.1500	-5.682%	120	1,134	-49.398%
2025-10-09	4.0000	4.4000	4.0000	4.4000	+8.642%	114	1,092	-52.273%
2025-10-08	3.8000	4.1300	3.8000	4.0500	+8.000%	41	986	-48.148%
2025-10-07	3.9500	3.9500	3.3000	3.7500	-3.101%	123	976	-44.000%
2025-10-06	3.1500	4.2500	3.0900	3.8700	+41.758%	167	907	-45.736%
2025-10-03	2.6700	3.3100	2.6700	2.7300	+3.019%	84	788	-23.077%
2025-10-02	2.6800	2.9000	2.5700	2.6500	+2.713%	73	735	-20.755%
2025-10-01	2.8500	2.8500	2.4400	2.5800	-2.273%	542	715	-18.605%
2025-09-30	2.7200	2.7800	2.6000	2.6400	-10.508%	76	243	-20.455%
2025-09-29	2.3500	2.9500	2.3500	2.9500	+31.111%	146	171	-28.814%
2025-09-26	1.9900	2.2500	1.9900	2.2500	+13.065%	76	76	-6.667%
2025-09-25	2.1500	2.1500	1.9900	1.9900	0.000%	61	0	+5.528%