Dark

RIOT20270115P20
RIOT Jan 15 2027 20.00 Put (RIOT270115P00020000)
option OPRA

EOD

Sep 10, 2026

3.150.000%(0.00)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.2700	3.2700	3.1500	3.1500	0.000%	13	5,771	0.000%
2026-09-09	3.1500	3.1500	3.1500	3.1500	+0.639%	4	5,770	0.000%
2026-09-08	3.2500	3.2500	3.0100	3.1300	-2.188%	12	5,768	+0.639%
2026-09-04	3.4500	3.4500	3.2000	3.2000	-8.832%	20	5,773	-1.563%
2026-09-03	3.8000	3.8000	3.5100	3.5100	-23.696%	516	5,773	-10.256%
2026-09-02	4.7000	4.7000	4.6000	4.6000	-2.128%	23	5,277	-31.522%
2026-09-01	4.6000	4.7700	4.6000	4.7000	+7.062%	26	5,255	-32.979%
2026-08-31	4.6000	4.6000	4.3900	4.3900	-0.227%	5	5,242	-28.246%
2026-08-28	4.2000	4.4200	4.2000	4.4000	+10.831%	39	5,241	-28.409%
2026-08-26	3.9400	4.0000	3.9000	3.9700	+2.584%	23	5,242	-20.655%
2026-08-25	3.9000	3.9000	3.8700	3.8700	-10.000%	6	5,243	-18.605%
2026-08-24	4.2000	4.3000	4.2000	4.3000	0.000%	511	5,240	-26.744%
2026-08-21	3.6000	4.3500	3.6000	4.3000	+8.312%	508	4,739	-26.744%
2026-08-20	3.9700	3.9700	3.9700	3.9700	-13.508%	2	4,236	-20.655%
2026-08-18	4.4500	4.6000	4.4500	4.5900	+3.612%	12	4,236	-31.373%
2026-08-17	4.3000	4.4300	4.2000	4.4300	-6.737%	18	4,238	-28.894%
2026-08-14	4.7500	4.7500	4.7000	4.7500	+4.396%	611	4,220	-33.684%
2026-08-13	4.2500	4.5500	4.2500	4.5500	+8.333%	1,054	3,609	-30.769%
2026-08-12	4.2000	4.2000	4.0500	4.2000	-3.670%	46	2,555	-25.000%
2026-08-11	4.2000	4.5600	4.2000	4.3600	-9.167%	2,076	2,521	-27.752%
2026-08-10	4.7000	4.8000	4.7000	4.8000	+5.495%	4	783	-34.375%
2026-08-07	4.5500	4.5500	4.5500	4.5500	+7.059%	1	782	-30.769%
2026-08-06	4.2500	4.2500	4.2500	4.2500	-5.134%	1	781	-25.882%
2026-08-04	4.4800	4.5000	4.3700	4.4800	-1.538%	20	781	-29.688%
2026-08-03	4.5500	4.5500	4.5500	4.5500	+6.061%	1	784	-30.769%
2026-07-30	4.4500	4.4500	4.1500	4.2900	-13.333%	34	784	-26.573%
2026-07-29	4.9500	4.9500	4.9500	4.9500	+12.500%	1	787	-36.364%
2026-07-27	4.4000	4.4000	4.4000	4.4000	+11.392%	2	788	-28.409%
2026-07-24	3.9500	3.9500	3.9500	3.9500	+6.757%	4	786	-20.253%
2026-07-23	3.7500	3.7500	3.7000	3.7000	-20.430%	11	782	-14.865%
2026-07-21	4.6500	4.6500	4.6500	4.6500	-7.921%	1	781	-32.258%
2026-07-20	5.1300	5.1300	5.0500	5.0500	-6.481%	11	780	-37.624%
2026-07-17	5.7500	5.7500	5.4000	5.4000	+11.340%	148	779	-41.667%
2026-07-15	4.9800	4.9800	4.8500	4.8500	-1.020%	5	803	-35.052%
2026-07-14	4.9000	4.9000	4.9000	4.9000	-2.000%	3	808	-35.714%
2026-07-13	4.8500	5.0000	4.8400	5.0000	+7.527%	12	811	-37.000%
2026-07-10	4.6500	4.6500	4.6500	4.6500	+5.442%	3	811	-32.258%
2026-07-09	4.5500	4.5500	4.3900	4.4100	-2.000%	20	809	-28.571%
2026-07-07	4.5000	4.5000	4.5000	4.5000	+10.565%	10	818	-30.000%
2026-07-06	3.9000	4.0900	3.9000	4.0700	-8.333%	33	818	-22.604%
2026-07-02	4.0000	4.4400	4.0000	4.4400	+18.400%	21	805	-29.054%
2026-07-01	3.6000	3.7500	3.6000	3.7500	+20.968%	13	805	-16.000%
2026-06-30	3.2000	3.2000	3.0000	3.1000	+1.639%	6	809	+1.613%
2026-06-29	3.2000	3.2000	3.0500	3.0500	-4.688%	25	806	+3.279%
2026-06-25	3.2000	3.2000	3.2000	3.2000	+4.235%	1	789	-1.563%
2026-06-24	3.0700	3.0700	3.0700	3.0700	+5.862%	5	788	+2.606%
2026-06-23	2.9000	2.9000	2.8800	2.9000	+1.399%	4	788	+8.621%
2026-06-22	2.7900	2.8600	2.7100	2.8600	-3.051%	3	787	+10.140%
2026-06-18	3.0500	3.0500	2.9500	2.9500	-4.839%	2	786	+6.780%
2026-06-17	3.1000	3.1500	3.0000	3.1000	-0.322%	30	786	+1.613%
2026-06-16	3.0500	3.1100	3.0500	3.1100	-1.270%	8	786	+1.286%
2026-06-15	3.1500	3.2400	3.1400	3.1500	-5.970%	136	779	0.000%
2026-06-12	3.4500	3.4500	3.3500	3.3500	-12.987%	13	779	-5.970%
2026-06-11	4.0000	4.0000	3.8500	3.8500	-2.532%	8	779	-18.182%
2026-06-10	3.7000	3.9500	3.6300	3.9500	+1.282%	31	774	-20.253%
2026-06-09	3.3000	3.9000	3.3000	3.9000	+9.859%	45	785	-19.231%
2026-06-08	3.9500	3.9500	3.5500	3.5500	-12.562%	17	797	-11.268%
2026-06-05	3.8500	4.0600	3.7500	4.0600	+24.923%	69	786	-22.414%
2026-06-03	3.2000	3.3500	3.2000	3.2500	0.000%	83	764	-3.077%
2026-06-02	3.2600	3.3000	3.1500	3.2500	-4.412%	247	781	-3.077%
2026-05-29	3.4000	3.4000	3.4000	3.4000	+1.796%	19	594	-7.353%
2026-05-28	3.3500	3.3500	3.2500	3.3400	-4.571%	28	575	-5.689%
2026-05-27	3.6000	3.6000	3.5000	3.5000	-5.914%	29	562	-10.000%
2026-05-26	3.6500	3.7200	3.5900	3.7200	-3.377%	33	553	-15.323%
2026-05-22	3.9500	4.0000	3.8500	3.8500	+0.260%	5	544	-18.182%
2026-05-21	3.9000	3.9000	3.8400	3.8400	-7.246%	19	539	-17.969%
2026-05-20	4.0000	4.2000	4.0000	4.1400	-6.966%	23	539	-23.913%
2026-05-19	4.4500	4.4500	4.4500	4.4500	+2.299%	18	486	-29.213%
2026-05-18	4.3000	4.3500	4.3000	4.3500	+2.353%	42	486	-27.586%
2026-05-15	4.2000	4.2500	4.2000	4.2500	+8.696%	7	486	-25.882%
2026-05-14	4.0000	4.1000	3.9100	3.9100	+0.256%	38	487	-19.437%
2026-05-13	3.9500	3.9500	3.9000	3.9000	-3.941%	40	409	-19.231%
2026-05-12	4.0000	4.1500	4.0000	4.0600	+6.842%	85	409	-22.414%
2026-05-11	3.8000	3.8000	3.6700	3.8000	-5.000%	33	409	-17.105%
2026-05-08	4.1500	4.1500	3.9500	4.0000	-3.382%	118	363	-21.250%
2026-05-07	4.2500	4.2500	4.0500	4.1400	-8.000%	88	347	-23.913%
2026-05-06	4.3400	4.5000	4.0900	4.5000	-10.000%	26	272	-30.000%
2026-05-05	5.3000	5.3000	5.0000	5.0000	-9.091%	43	268	-37.000%
2026-05-04	5.5000	5.5000	5.5000	5.5000	-0.901%	10	272	-42.727%
2026-05-01	5.5500	5.5500	5.5500	5.5500	-12.598%	2	284	-43.243%
2026-04-28	6.3500	6.3500	6.3500	6.3500	+8.919%	10	284	-50.394%
2026-04-21	5.8700	5.8700	5.8300	5.8300	+2.281%	2	273	-45.969%
2026-04-20	5.7000	5.7000	5.7000	5.7000	-2.062%	25	273	-44.737%
2026-04-17	6.2000	6.2000	5.8200	5.8200	+1.217%	9	273	-45.876%
2026-04-14	5.7500	5.7500	5.6500	5.7500	-10.714%	5	270	-45.217%
2026-04-10	6.4200	6.4400	6.4200	6.4400	-0.923%	16	269	-51.087%
2026-04-09	6.5400	6.5400	6.5000	6.5000	-5.797%	11	253	-51.538%
2026-04-08	7.0200	7.0300	6.8800	6.9000	-21.680%	10	244	-54.348%
2026-04-02	8.8100	8.8100	8.8100	8.8100	-7.068%	8	230	-64.245%
2026-03-31	9.4300	9.4800	9.4300	9.4800	+2.265%	2	230	-66.772%
2026-03-30	9.0000	9.2700	9.0000	9.2700	+5.581%	2	228	-66.019%
2026-03-27	8.5000	8.7800	8.5000	8.7800	+8.933%	16	229	-64.123%
2026-03-16	8.0500	8.0600	8.0500	8.0600	-2.066%	7	232	-60.918%
2026-03-06	8.2300	8.2300	8.2300	8.2300	+7.582%	1	226	-61.725%
2026-03-03	7.6500	7.6500	7.6500	7.6500	+3.100%	1	226	-58.824%
2026-02-24	7.4200	7.4200	7.4200	7.4200	-1.067%	1	225	-57.547%
2026-02-20	7.5000	7.5000	7.5000	7.5000	-7.975%	1	225	-58.000%
2026-02-13	8.1500	8.1500	8.1500	8.1500	-2.395%	1	225	-61.350%
2026-02-12	8.3500	8.3500	8.3500	8.3500	-0.595%	2	225	-62.275%
2026-02-09	8.1000	8.4000	8.1000	8.4000	-2.778%	36	225	-62.500%
2026-02-06	8.6400	8.6400	8.6400	8.6400	+1.647%	1	225	-63.542%
2026-02-04	8.5000	8.5000	8.5000	8.5000	+13.788%	4	226	-62.941%
2026-02-03	7.6000	7.6000	7.4700	7.4700	-1.711%	2	226	-57.831%
2026-01-30	7.6000	7.6000	7.6000	7.6000	+5.556%	5	226	-58.553%
2026-01-29	7.2000	7.2000	7.2000	7.2000	+2.128%	40	231	-56.250%
2026-01-26	7.0500	7.0500	7.0500	7.0500	+1.439%	1	219	-55.319%
2026-01-23	6.9500	6.9500	6.9500	6.9500	-1.975%	1	218	-54.676%
2026-01-21	7.0900	7.0900	7.0900	7.0900	+5.037%	15	218	-55.571%
2026-01-20	6.7500	6.7500	6.7500	6.7500	+6.299%	1	218	-53.333%
2026-01-16	6.6500	6.6500	6.3500	6.3500	-9.286%	40	216	-50.394%
2026-01-14	7.0000	7.0000	7.0000	7.0000	-2.913%	2	216	-55.000%
2026-01-13	7.2100	7.2100	7.2100	7.2100	-3.867%	1	218	-56.311%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-9.964%	10	217	-58.000%
2025-12-22	8.3300	8.3300	8.3300	8.3300	-5.341%	1	217	-62.185%
2025-12-17	8.8000	8.8000	8.8000	8.8000	+7.317%	2	217	-64.205%
2025-12-08	8.2000	8.2000	8.2000	8.2000	-3.529%	5	217	-61.585%
2025-12-01	8.5000	8.5000	8.5000	8.5000	+13.333%	30	212	-62.941%
2025-11-28	7.5000	7.5000	7.5000	7.5000	-18.033%	3	195	-58.000%
2025-11-17	9.2700	9.2700	9.1500	9.1500	+6.395%	3	192	-65.574%
2025-11-14	8.6000	8.6000	8.6000	8.6000	+0.350%	5	191	-63.372%
2025-11-13	8.5700	8.5700	8.5700	8.5700	+10.581%	3	194	-63.244%
2025-11-11	7.7500	7.7500	7.7500	7.7500	+6.897%	100	194	-59.355%
2025-11-10	7.2500	7.2500	7.2500	7.2500	-7.878%	13	202	-56.552%
2025-11-07	7.7500	8.0000	7.7500	7.8700	+7.661%	6	189	-59.975%
2025-11-06	7.3100	7.3100	7.3100	7.3100	+7.817%	15	194	-56.908%
2025-11-05	6.7800	6.7800	6.7800	6.7800	+6.270%	1	209	-53.540%
2025-11-04	6.3800	6.3800	6.3800	6.3800	-1.846%	3	209	-50.627%
2025-11-03	6.5000	6.5000	6.5000	6.5000	+4.000%	1	207	-51.538%
2025-10-28	6.0000	6.2500	6.0000	6.2500	+1.958%	5	207	-49.600%
2025-10-27	6.2000	6.2000	6.1300	6.1300	-12.678%	3	205	-48.613%
2025-10-22	7.0300	7.0300	7.0200	7.0200	+8.837%	3	205	-55.128%
2025-10-21	6.4500	6.4500	6.4500	6.4500	+0.311%	10	207	-51.163%
2025-10-20	6.3100	6.4300	6.0500	6.4300	+0.626%	10	202	-51.011%
2025-10-16	6.3900	6.3900	6.3900	6.3900	+10.172%	2	194	-50.704%
2025-10-15	5.8000	5.8000	5.8000	5.8000	-7.200%	10	195	-45.690%
2025-10-13	6.2500	6.2500	6.2500	6.2500	-1.884%	2	187	-49.600%
2025-10-10	6.1000	6.4000	6.1000	6.3700	+4.426%	40	186	-50.549%
2025-10-08	6.1000	6.1000	6.1000	6.1000	-2.400%	13	191	-48.361%
2025-10-07	6.2800	6.3200	5.5000	6.2500	+4.167%	14	192	-49.600%
2025-10-06	5.9000	6.0100	5.7500	6.0000	0.000%	111	192	-47.500%
2025-10-03	6.2300	6.3200	6.0000	6.0000	-7.692%	26	93	-47.500%
2025-10-01	6.5000	6.5000	6.5000	6.5000	+2.362%	50	69	-51.538%
2025-09-30	6.3700	6.4900	6.3000	6.3500	+1.600%	21	41	-50.394%
2025-09-29	6.4000	6.4000	6.1300	6.2500	-11.598%	22	48	-49.600%
2025-09-24	7.0300	7.0700	7.0300	7.0700	-1.532%	25	37	-55.446%
2025-09-22	6.8800	7.1800	6.8800	7.1800	+8.623%	5	60	-56.128%
2025-09-19	6.7300	6.7300	6.6100	6.6100	+0.152%	31	55	-52.345%
2025-09-18	6.6000	6.6000	6.6000	6.6000	-3.509%	1	36	-52.273%
2025-09-17	6.8000	6.8400	6.8000	6.8400	+1.634%	6	35	-53.947%
2025-09-16	6.7300	6.7300	6.7300	6.7300	-6.528%	1	34	-53.195%
2025-09-15	7.2500	7.2500	7.2000	7.2000	-2.703%	6	34	-56.250%
2025-09-12	7.4500	7.5800	7.4000	7.4000	+0.955%	15	35	-57.432%
2025-09-10	7.4500	7.6000	7.2900	7.3300	-15.064%	60	33	-57.026%
2025-09-08	8.6300	8.6300	8.6300	8.6300	-0.805%	1	60	-63.499%
2025-09-04	8.7000	8.7000	8.7000	8.7000	-7.937%	1	59	-63.793%
2025-08-21	9.4500	9.4500	9.4500	9.4500	-4.738%	10	58	-66.667%
2025-08-15	9.9200	9.9200	9.9200	9.9200	+16.023%	50	48	-68.246%
2025-07-23	8.5500	8.5500	8.5500	8.5500	+5.556%	2	98	-63.158%
2025-07-21	8.2800	8.2800	8.1000	8.1000	-11.957%	4	100	-61.111%
2025-07-16	9.2000	9.2000	9.2000	9.2000	-2.748%	2	102	-65.761%
2025-07-15	9.5900	9.5900	9.4600	9.4600	+1.176%	4	102	-66.702%
2025-07-14	9.3500	9.3500	9.3500	9.3500	-2.503%	5	104	-66.310%
2025-07-10	9.5900	9.5900	9.5900	9.5900	-4.482%	1	99	-67.153%
2025-07-07	10.0400	10.0400	10.0400	10.0400	+4.583%	1	98	-68.625%
2025-07-02	9.6000	9.6000	9.6000	9.6000	-5.419%	3	99	-67.188%
2025-06-30	10.4000	10.4000	10.1500	10.1500	-12.121%	14	112	-68.966%
2025-06-23	11.2700	11.5500	11.2700	11.5500	+5.769%	31	119	-72.727%
2025-06-12	10.9000	10.9200	10.9000	10.9200	+2.825%	10	88	-71.154%
2025-06-11	10.6200	10.6200	10.6200	10.6200	-3.891%	10	88	-70.339%
2025-06-06	11.0500	11.0500	11.0500	11.0500	-5.957%	24	88	-71.493%
2025-06-03	11.7500	11.7500	11.7500	11.7500	0.000%	12	88	-73.191%
2025-05-21	11.7500	11.7500	11.7500	11.7500	+1.556%	1	76	-73.191%
2025-05-16	11.6100	11.6100	11.5700	11.5700	-8.538%	4	76	-72.774%
2025-05-07	12.6500	12.6500	12.6500	12.6500	-0.784%	1	74	-75.099%
2025-05-06	12.7500	12.7500	12.7500	12.7500	+1.190%	11	74	-75.294%
2025-05-05	12.7000	12.7000	12.6000	12.6000	+2.024%	8	73	-75.000%
2025-05-02	12.3500	12.3500	12.3500	12.3500	-3.516%	2	80	-74.494%
2025-05-01	12.8000	12.8000	12.8000	12.8000	-2.662%	7	81	-75.391%
2025-04-30	13.1500	13.1500	13.1500	13.1500	+0.382%	1	88	-76.046%
2025-04-29	13.1000	13.1000	13.1000	13.1000	+3.557%	1	89	-75.954%
2025-04-25	12.6500	12.6500	12.6500	12.6500	-8.000%	6	90	-75.099%
2025-04-21	13.7500	13.7500	13.7500	13.7500	-1.079%	1	93	-77.091%
2025-04-09	13.9000	13.9000	13.9000	13.9000	+1.832%	1	94	-77.338%
2025-04-08	13.6500	13.6500	13.6500	13.6500	-0.583%	1	94	-76.923%
2025-04-07	13.7300	13.7300	13.7300	13.7300	+6.269%	10	95	-77.058%
2025-04-01	12.9200	12.9200	12.9200	12.9200	-0.844%	1	105	-75.619%
2025-03-28	13.0300	13.0300	13.0300	13.0300	+0.231%	2	106	-75.825%
2025-03-21	13.0000	13.0000	13.0000	13.0000	+1.167%	10	106	-75.769%
2025-03-12	12.8500	12.8500	12.8500	12.8500	-1.908%	1	106	-75.486%
2025-03-11	13.1200	13.1200	13.0500	13.1000	+3.557%	14	107	-75.954%
2025-03-07	12.6500	12.6500	12.6500	12.6500	+4.545%	2	115	-75.099%
2025-03-05	12.1000	12.1000	12.1000	12.1000	-3.277%	1	115	-73.967%
2025-03-04	12.5100	12.5100	12.5100	12.5100	+4.250%	10	115	-74.820%
2025-02-26	12.0000	12.0000	12.0000	12.0000	+13.208%	1	125	-73.750%
2025-02-13	10.6000	10.6000	10.6000	10.6000	-0.935%	1	126	-70.283%
2025-02-03	10.7000	10.7000	10.7000	10.7000	+1.905%	5	126	-70.561%
2025-01-31	10.5000	10.5000	10.5000	10.5000	-6.166%	20	125	-70.000%
2025-01-29	11.1900	11.1900	11.1900	11.1900	-0.089%	10	115	-71.850%
2025-01-28	11.2000	11.2000	11.2000	11.2000	+12.000%	1	115	-71.875%
2025-01-24	10.0000	10.0000	10.0000	10.0000	-8.676%	74	115	-68.500%
2025-01-07	11.0000	11.0000	10.9500	10.9500	-10.758%	4	115	-71.233%
2024-12-30	12.2700	12.2700	12.2700	12.2700	+3.895%	15	115	-74.328%
2024-12-27	11.8100	11.8100	11.8100	11.8100	+3.415%	20	125	-73.328%
2024-12-24	11.4200	11.4200	11.4200	11.4200	+8.969%	1	124	-72.417%
2024-12-17	10.4800	10.5200	10.4800	10.4800	-2.512%	37	124	-69.943%
2024-12-16	10.7500	10.7500	10.7500	10.7500	+8.040%	10	81	-70.698%
2024-12-12	9.9500	9.9500	9.9500	9.9500	-12.180%	1	81	-68.342%
2024-12-04	11.3300	11.3300	11.3300	11.3300	+0.711%	25	80	-72.198%
2024-12-03	11.2500	11.2500	11.2500	11.2500	+9.117%	50	55	-72.000%
2024-11-11	10.4300	10.4300	10.3100	10.3100	-5.064%	2	5	-69.447%
2024-11-08	10.9600	10.9600	10.8600	10.8600	0.000%	6	3	-70.994%