Dark

RIOT20270115P17
RIOT Jan 15 2027 17.00 Put (RIOT270115P00017000)
option OPRA

EOD

Sep 9, 2026

2.01+10.440%(+0.19)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.8800	2.0100	1.8800	2.0100	+10.440%	12	4,144	0.000%
2026-09-08	1.8200	1.8200	1.8200	1.8200	-3.191%	2	4,152	+10.440%
2026-09-04	1.9300	1.9300	1.8800	1.8800	-9.179%	35	4,185	+6.915%
2026-09-03	2.3100	2.3100	2.0700	2.0700	-20.385%	104	4,185	-2.899%
2026-09-02	3.0200	3.0200	2.6000	2.6000	-5.455%	21	4,193	-22.692%
2026-09-01	2.9600	3.0000	2.7500	2.7500	0.000%	33	4,196	-26.909%
2026-08-28	2.7200	2.7500	2.6800	2.7500	+17.521%	41	4,166	-26.909%
2026-08-27	2.3400	2.3400	2.3400	2.3400	-5.263%	2	4,164	-14.103%
2026-08-26	2.4900	2.4900	2.4200	2.4700	-4.264%	17	4,166	-18.623%
2026-08-25	2.5800	2.5800	2.5800	2.5800	+1.976%	1	4,164	-22.093%
2026-08-24	2.5300	2.5300	2.5300	2.5300	-1.556%	2	4,164	-20.553%
2026-08-20	2.5700	2.5700	2.5700	2.5700	-18.413%	10	4,166	-21.790%
2026-08-19	3.1500	3.1500	3.1500	3.1500	+11.307%	6	4,156	-36.190%
2026-08-18	2.8300	2.8300	2.8300	2.8300	-3.082%	1	4,156	-28.975%
2026-08-17	3.1000	3.1000	2.5700	2.9200	-1.017%	26	4,157	-31.164%
2026-08-14	2.9500	2.9500	2.9500	2.9500	+2.431%	1	4,159	-31.864%
2026-08-13	2.6500	2.8800	2.6500	2.8800	+14.741%	9	4,158	-30.208%
2026-08-11	2.9800	2.9800	2.5000	2.5100	-21.563%	21	4,149	-19.920%
2026-08-10	3.2000	3.2000	3.2000	3.2000	+9.966%	2	4,140	-37.188%
2026-08-07	3.0500	3.0500	2.8800	2.9100	-0.342%	70	4,138	-30.928%
2026-08-04	3.0500	3.0500	2.9200	2.9200	-4.575%	26	4,139	-31.164%
2026-08-03	3.0500	3.0600	3.0500	3.0600	+3.729%	6	4,143	-34.314%
2026-07-30	2.9800	2.9800	2.9500	2.9500	-19.178%	3	4,141	-31.864%
2026-07-29	3.3500	3.6500	3.3500	3.6500	+21.667%	13	4,142	-44.932%
2026-07-28	3.3000	3.3000	3.0000	3.0000	+11.524%	52	4,145	-33.000%
2026-07-27	2.6900	2.6900	2.6900	2.6900	+10.246%	2	4,151	-25.279%
2026-07-23	2.4100	2.4700	2.4100	2.4400	-7.925%	22	4,151	-17.623%
2026-07-22	2.8200	2.8200	2.6500	2.6500	-27.397%	2	4,150	-24.151%
2026-07-17	3.7500	3.9500	3.6500	3.6500	+9.281%	232	4,150	-44.932%
2026-07-16	3.3400	3.3400	3.3400	3.3400	+6.032%	5	4,273	-39.820%
2026-07-14	3.2500	3.2500	3.1500	3.1500	-2.778%	6	4,276	-36.190%
2026-07-13	3.2400	3.2400	3.2400	3.2400	+4.516%	10	4,272	-37.963%
2026-07-10	3.1000	3.1000	3.1000	3.1000	+0.649%	1	4,272	-35.161%
2026-07-08	3.0800	3.0800	3.0800	3.0800	+20.784%	40	4,272	-34.740%
2026-07-06	2.5500	2.5500	2.5500	2.5500	-11.458%	1	4,232	-21.176%
2026-07-02	2.6900	2.8800	2.6900	2.8800	+21.519%	35	4,213	-30.208%
2026-07-01	2.3200	2.3700	2.3200	2.3700	+7.727%	81	4,213	-15.190%
2026-06-26	2.2000	2.2000	2.2000	2.2000	+3.286%	50	4,144	-8.636%
2026-06-24	1.9600	2.2800	1.9400	2.1300	+13.298%	26	4,144	-5.634%
2026-06-23	1.8800	1.9400	1.8800	1.8800	0.000%	13	4,146	+6.915%
2026-06-22	1.8900	1.8900	1.8100	1.8800	-6.468%	18	4,147	+6.915%
2026-06-16	1.9700	2.0100	1.9700	2.0100	-12.609%	19	4,136	0.000%
2026-06-12	2.3000	2.3000	2.3000	2.3000	-9.091%	3	4,144	-12.609%
2026-06-11	2.6100	2.6200	2.5000	2.5300	+7.660%	46	4,144	-20.553%
2026-06-08	2.4900	2.4900	2.3400	2.3500	-11.321%	14	4,102	-14.468%
2026-06-05	2.5200	2.7800	2.5200	2.6500	+13.248%	21	4,091	-24.151%
2026-06-04	2.3500	2.3500	2.3400	2.3400	+6.364%	18	4,091	-14.103%
2026-06-03	2.2000	2.2000	2.2000	2.2000	-0.901%	20	4,095	-8.636%
2026-06-02	2.1200	2.2200	2.1200	2.2200	+2.778%	25	4,115	-9.459%
2026-06-01	2.4000	2.4000	2.1600	2.1600	-6.087%	8	4,114	-6.944%
2026-05-29	2.2700	2.3000	2.2700	2.3000	+4.545%	2	4,119	-12.609%
2026-05-28	2.2800	2.2800	2.2000	2.2000	-1.786%	9	4,118	-8.636%
2026-05-27	2.3600	2.3800	2.2400	2.2400	-9.312%	18	4,121	-10.268%
2026-05-26	2.4700	2.4700	2.4700	2.4700	-6.084%	10	4,121	-18.623%
2026-05-22	2.6300	2.6300	2.5900	2.6300	+1.154%	7	4,116	-23.574%
2026-05-21	2.6100	2.6100	2.6000	2.6000	-15.584%	28	4,113	-22.692%
2026-05-19	3.0800	3.0800	3.0800	3.0800	+4.407%	1	4,113	-34.740%
2026-05-18	2.8600	2.9500	2.8600	2.9500	+10.487%	3	4,119	-31.864%
2026-05-14	2.7300	2.7300	2.6700	2.6700	+0.755%	31	4,119	-24.719%
2026-05-13	2.6500	2.6500	2.6500	2.6500	-1.852%	1	4,091	-24.151%
2026-05-12	2.7000	2.7000	2.7000	2.7000	+6.299%	1	4,091	-25.556%
2026-05-11	2.5200	2.5400	2.5100	2.5400	-6.273%	13	4,091	-20.866%
2026-05-08	2.8100	2.8100	2.7100	2.7100	-8.446%	11	4,089	-25.830%
2026-05-06	2.9000	2.9600	2.9000	2.9600	-15.429%	43	4,087	-32.095%
2026-05-05	3.6500	3.6500	3.4500	3.5000	-10.026%	171	4,090	-42.571%
2026-05-01	3.8500	3.8900	3.6700	3.8900	-22.200%	87	4,006	-48.329%
2026-04-29	5.0000	5.0000	5.0000	5.0000	+12.108%	11	4,006	-59.800%
2026-04-28	4.4300	4.4600	4.4300	4.4600	+14.359%	10	4,006	-54.933%
2026-04-27	3.9500	3.9500	3.9000	3.9000	-3.941%	1,035	4,016	-48.462%
2026-04-24	3.9000	4.0600	3.9000	4.0600	-0.976%	2,408	2,983	-50.493%
2026-04-23	3.9000	4.1000	3.8700	4.1000	+1.737%	11	1,148	-50.976%
2026-04-22	4.0000	4.0300	3.9500	4.0300	-6.279%	28	1,138	-50.124%
2026-04-21	4.0000	4.3000	4.0000	4.3000	+5.134%	51	1,112	-53.256%
2026-04-17	4.1500	4.1800	4.0900	4.0900	-7.466%	42	1,112	-50.856%
2026-04-15	4.2300	4.4200	4.2300	4.4200	+9.136%	3	1,071	-54.525%
2026-04-14	3.9500	4.0500	3.9500	4.0500	-6.897%	5	1,072	-50.370%
2026-04-13	4.7500	4.7500	4.3400	4.3500	-5.435%	23	1,071	-53.793%
2026-04-10	4.8000	4.8000	4.6000	4.6000	+1.099%	4	1,072	-56.304%
2026-04-09	4.5500	4.5500	4.5500	4.5500	-5.992%	2	1,072	-55.824%
2026-04-08	4.9300	4.9300	4.8300	4.8400	-16.552%	4	1,073	-58.471%
2026-04-07	5.9000	5.9000	5.8000	5.8000	-16.547%	50	1,075	-65.345%
2026-03-30	6.8700	6.9500	6.8700	6.9500	+11.557%	3	1,043	-71.079%
2026-03-27	6.2300	6.2300	6.2300	6.2300	+5.593%	1	1,042	-67.737%
2026-03-24	5.9000	5.9000	5.9000	5.9000	+1.900%	1	1,041	-65.932%
2026-03-11	5.7900	5.7900	5.7900	5.7900	+3.393%	2	1,041	-65.285%
2026-03-10	5.6000	5.6000	5.6000	5.6000	+1.818%	2	1,042	-64.107%
2026-03-05	5.5000	5.5000	5.5000	5.5000	+8.055%	1	1,041	-63.455%
2026-03-04	5.4300	5.4300	5.0900	5.0900	-7.455%	11	1,042	-60.511%
2026-03-03	5.5000	5.5000	5.5000	5.5000	+5.769%	1	1,032	-63.455%
2026-02-27	5.1000	5.2000	5.1000	5.2000	+4.418%	47	1,031	-61.346%
2026-02-25	4.9800	4.9800	4.9800	4.9800	-4.231%	1	1,073	-59.639%
2026-02-24	5.2000	5.2000	5.2000	5.2000	-7.965%	27	1,073	-61.346%
2026-02-23	5.6500	5.6500	5.6500	5.6500	+3.670%	12	1,073	-64.425%
2026-02-20	5.4500	5.4500	5.4500	5.4500	-6.357%	1	1,061	-63.119%
2026-02-18	5.8200	5.8200	5.8200	5.8200	-3.000%	10	1,060	-65.464%
2026-02-13	6.0000	6.0000	6.0000	6.0000	0.000%	13	1,056	-66.500%
2026-02-10	6.0000	6.0000	6.0000	6.0000	-1.639%	4	1,056	-66.500%
2026-02-09	6.2200	6.2200	6.1000	6.1000	-3.175%	3	1,052	-67.049%
2026-02-06	6.6600	6.6600	6.3000	6.3000	+1.613%	14	1,055	-68.095%
2026-02-04	6.2000	6.2000	6.2000	6.2000	+11.712%	1	1,063	-67.581%
2026-02-03	5.5200	5.5500	5.5200	5.5500	+1.648%	11	1,063	-63.784%
2026-01-30	5.5000	5.5000	5.4600	5.4600	+3.605%	16	1,063	-63.187%
2026-01-29	5.2700	5.2700	5.2700	5.2700	+5.400%	5	1,068	-61.860%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-0.990%	8	1,072	-59.800%
2026-01-23	5.0500	5.0500	5.0500	5.0500	-0.980%	2	1,076	-60.198%
2026-01-22	4.9800	5.1000	4.9800	5.1000	+0.394%	13	1,074	-60.588%
2026-01-21	5.2400	5.2400	5.0100	5.0800	+8.547%	12	1,064	-60.433%
2026-01-20	4.6800	4.6800	4.6800	4.6800	+0.862%	1	1,066	-57.051%
2026-01-16	4.8500	4.8500	4.6100	4.6400	-7.200%	36	1,052	-56.681%
2026-01-14	5.0500	5.0500	4.9200	5.0000	-6.716%	21	1,052	-59.800%
2026-01-13	5.2200	5.4500	5.1900	5.3600	-2.545%	845	1,044	-62.500%
2026-01-09	5.5000	5.5000	5.5000	5.5000	-13.386%	1	1,614	-63.455%
2026-01-02	6.2800	6.3500	6.2800	6.3500	+1.763%	2	1,614	-68.346%
2025-12-05	6.2400	6.2400	6.2400	6.2400	+4.874%	1	1,616	-67.788%
2025-12-01	6.1200	6.1200	5.7500	5.9500	+3.478%	2,110	1,616	-66.218%
2025-11-28	5.7500	5.7500	5.7500	5.7500	-5.583%	1	1,469	-65.043%
2025-11-26	6.4700	6.4700	6.0900	6.0900	-13.617%	1,285	265	-66.995%
2025-11-20	7.0500	7.0500	7.0500	7.0500	+6.818%	1	265	-71.489%
2025-11-14	6.9500	6.9500	6.6000	6.6000	+14.983%	8	265	-69.545%
2025-11-11	5.3900	5.7400	5.3900	5.7400	-1.034%	14	272	-64.983%
2025-11-07	5.8000	5.8000	5.8000	5.8000	+11.324%	20	268	-65.345%
2025-11-06	5.0500	5.4000	5.0500	5.2100	+11.325%	47	277	-61.420%
2025-11-04	4.6800	4.6800	4.6800	4.6800	-1.681%	1	257	-57.051%
2025-11-03	4.5000	4.7600	4.5000	4.7600	+3.478%	3	255	-57.773%
2025-10-29	4.6000	4.6000	4.6000	4.6000	+6.729%	1	255	-56.304%
2025-10-28	4.3100	4.3100	4.3100	4.3100	-3.146%	1	255	-53.364%
2025-10-27	4.4500	4.4500	4.4500	4.4500	-10.101%	1	253	-54.831%
2025-10-17	4.9400	4.9500	4.9400	4.9500	+7.143%	103	253	-59.394%
2025-10-16	4.4500	4.6500	4.4500	4.6200	+3.820%	62	253	-56.494%
2025-10-15	4.4500	4.4500	4.4500	4.4500	+1.136%	1	234	-54.831%
2025-10-14	4.5900	4.6000	4.4000	4.4000	-4.348%	44	235	-54.318%
2025-10-13	4.6000	4.6000	4.6000	4.6000	0.000%	10	204	-56.304%
2025-10-10	4.1600	4.6000	4.1600	4.6000	+5.505%	10	195	-56.304%
2025-10-09	4.3600	4.3600	4.3600	4.3600	+6.601%	2	194	-53.899%
2025-10-08	4.1900	4.3000	4.0900	4.0900	-7.045%	138	195	-50.856%
2025-10-06	4.3000	4.4500	4.3000	4.4000	-0.452%	131	238	-54.318%
2025-10-03	4.5200	4.9700	4.3500	4.4200	-6.157%	16	137	-54.525%
2025-10-02	4.6500	4.7100	4.6500	4.7100	+2.391%	2	137	-57.325%
2025-10-01	4.6000	4.6000	4.6000	4.6000	-2.335%	2	135	-56.304%
2025-09-30	4.5900	4.7100	4.5900	4.7100	+4.435%	7	137	-57.325%
2025-09-29	4.9100	4.9100	4.5100	4.5100	-14.095%	15	134	-55.432%
2025-09-26	5.2500	5.2500	5.2500	5.2500	-1.501%	1	137	-61.714%
2025-09-25	5.3000	5.4600	5.2500	5.3300	+4.510%	28	136	-62.289%
2025-09-24	5.5500	5.5500	4.7300	5.1000	+2.000%	28	153	-60.588%
2025-09-22	5.0000	5.0000	5.0000	5.0000	+6.383%	2	159	-59.800%
2025-09-19	4.8800	4.8800	4.7000	4.7000	-2.692%	4	159	-57.234%
2025-09-17	4.8000	4.8300	4.8000	4.8300	-3.400%	2	160	-58.385%
2025-09-16	5.1500	5.1500	4.9000	5.0000	-1.961%	105	158	-59.800%
2025-09-15	5.2000	5.6500	5.0600	5.1000	-6.422%	18	83	-60.588%
2025-09-12	5.4500	5.4500	5.4500	5.4500	+3.810%	1	74	-63.119%
2025-09-11	5.1900	5.2500	5.1900	5.2500	-2.778%	3	74	-61.714%
2025-09-10	5.4000	5.4000	5.4000	5.4000	-13.600%	1	72	-62.778%
2025-09-03	6.2000	6.2500	6.2000	6.2500	+0.806%	2	71	-67.840%
2025-09-02	6.2000	6.2000	6.2000	6.2000	-3.125%	1	69	-67.581%
2025-08-29	6.4000	6.4000	6.4000	6.4000	+2.400%	1	67	-68.594%
2025-08-28	6.3500	6.3500	6.2000	6.2500	-1.575%	99	67	-67.840%
2025-08-27	6.3000	6.3500	6.3000	6.3500	-1.550%	3	105	-68.346%
2025-08-26	6.5500	6.5500	6.4500	6.4500	-13.073%	5	105	-68.837%
2025-08-12	7.4200	7.4200	7.4200	7.4200	-4.381%	1	105	-72.911%
2025-08-05	7.7600	7.7600	7.7600	7.7600	+23.962%	1	105	-74.098%
2025-07-29	6.2600	6.2600	6.2600	6.2600	-2.188%	2	105	-67.891%
2025-07-21	6.1000	6.4300	5.9500	6.4000	-9.859%	22	106	-68.594%
2025-07-10	7.2400	7.2400	7.1000	7.1000	-5.080%	2	105	-71.690%
2025-07-08	7.5500	7.5500	7.3500	7.4800	-21.263%	45	105	-73.128%
2025-05-02	9.4700	9.5000	9.4700	9.5000	-4.523%	4	104	-78.842%
2025-05-01	9.9500	9.9500	9.9500	9.9500	-4.785%	2	103	-79.799%
2025-04-30	10.5500	10.5500	10.4500	10.4500	+2.451%	35	101	-80.766%
2025-04-28	10.2000	10.2000	10.2000	10.2000	+0.990%	1	67	-80.294%
2025-04-24	10.1500	10.1500	10.1000	10.1000	-4.265%	2	67	-80.099%
2025-04-22	10.7000	10.7000	10.5500	10.5500	+0.476%	3	65	-80.948%
2025-04-14	10.5000	10.5000	10.5000	10.5000	0.000%	1	63	-80.857%
2025-04-08	10.5000	10.5000	10.5000	10.5000	-0.474%	1	62	-80.857%
2025-04-07	10.5500	10.5500	10.5500	10.5500	-0.939%	1	61	-80.948%
2025-04-04	10.6500	10.6500	10.6500	10.6500	+6.500%	2	61	-81.127%
2025-04-02	10.0000	10.0000	10.0000	10.0000	-3.846%	1	60	-79.900%
2025-04-01	10.4000	10.4000	10.4000	10.4000	-14.121%	10	59	-80.673%
2025-03-31	12.1100	12.1100	12.1100	12.1100	+26.146%	5	59	-83.402%
2025-03-25	9.6000	9.6000	9.6000	9.6000	0.000%	1	59	-79.063%
2025-03-24	9.6000	9.6000	9.6000	9.6000	-6.341%	1	58	-79.063%
2025-03-21	10.2500	10.2500	10.2500	10.2500	+1.990%	30	57	-80.390%
2025-03-20	10.0500	10.0500	10.0500	10.0500	-0.888%	1	42	-80.000%
2025-03-19	10.2500	10.2500	10.1400	10.1400	-0.588%	14	41	-80.178%
2025-03-18	10.2900	10.2900	10.2000	10.2000	+0.990%	4	27	-80.294%
2025-03-17	10.2500	10.2500	10.1000	10.1000	-1.942%	2	23	-80.099%
2025-03-13	10.3500	10.3500	10.3000	10.3000	+1.980%	15	7	-80.485%
2025-03-12	10.2500	10.2500	10.1000	10.1000	-1.463%	3	7	-80.099%
2025-03-11	10.2500	10.2500	10.2500	10.2500	-0.966%	1	5	-80.390%
2025-03-10	10.3500	10.3500	10.3500	10.3500	+3.604%	1	5	-80.580%
2025-03-06	9.9900	9.9900	9.9900	9.9900	+20.652%	1	6	-79.880%
2025-02-04	8.2800	8.2800	8.2800	8.2800	+0.976%	2	6	-75.725%
2025-01-15	8.2000	8.2000	8.2000	8.2000	-5.202%	2	6	-75.488%
2024-12-12	8.4500	8.6500	8.4500	8.6500	-9.424%	2	8	-76.763%
2024-12-10	9.5500	9.5500	9.5500	9.5500	+3.243%	1	6	-78.953%
2024-11-22	9.2500	9.2500	9.2500	9.2500	+3.468%	2	5	-78.270%
2024-11-20	8.9400	8.9400	8.9400	8.9400	+2.405%	2	4	-77.517%
2024-11-14	8.7100	8.7300	8.7100	8.7300	0.000%	2	2	-76.976%