Dark

RIOT20270115P22
RIOT Jan 15 2027 22.00 Put (RIOT270115P00022000)
option OPRA

EOD

Sep 10, 2026

4.50+2.506%(+0.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.5000	4.5000	4.5000	4.5000	+2.506%	5	5,198	0.000%
2026-09-09	4.3900	4.3900	4.3900	4.3900	+4.524%	2	5,198	+2.506%
2026-09-08	4.3000	4.3000	4.1800	4.2000	-6.667%	13	5,196	+7.143%
2026-09-04	4.5500	4.6000	4.3300	4.5000	-26.829%	3,961	1,636	0.000%
2026-09-01	6.1500	6.1500	6.1500	6.1500	+6.957%	2	1,636	-26.829%
2026-08-31	5.7500	5.7500	5.7500	5.7500	+0.877%	19	1,636	-21.739%
2026-08-28	5.7000	5.7000	5.7000	5.7000	+14.000%	1	1,636	-21.053%
2026-08-27	4.9000	5.0200	4.8700	5.0000	-2.344%	624	1,636	-10.000%
2026-08-26	5.1500	5.1800	5.1000	5.1200	-8.571%	921	1,051	-12.109%
2026-08-25	5.6000	5.6000	5.6000	5.6000	+4.673%	1	309	-19.643%
2026-08-24	5.3500	5.3500	5.3500	5.3500	-7.759%	1	308	-15.888%
2026-08-18	5.8500	5.8500	5.8000	5.8000	-5.691%	5	308	-22.414%
2026-08-14	6.0200	6.2100	6.0200	6.1500	+2.500%	56	309	-26.829%
2026-08-13	5.9000	6.0000	5.9000	6.0000	+14.286%	18	278	-25.000%
2026-08-12	5.3100	5.3100	5.2500	5.2500	-5.405%	6	270	-14.286%
2026-08-11	5.2600	5.5500	5.2600	5.5500	-7.500%	22	270	-18.919%
2026-08-10	6.0600	6.0600	6.0000	6.0000	+13.852%	13	261	-25.000%
2026-08-05	5.2700	5.2700	5.2700	5.2700	-5.725%	5	259	-14.611%
2026-08-04	5.5000	5.5900	5.4800	5.5900	+7.915%	22	254	-19.499%
2026-07-30	5.2700	5.2900	5.1800	5.1800	-19.189%	11	251	-13.127%
2026-07-29	6.4100	6.4100	6.4100	6.4100	+6.302%	5	249	-29.797%
2026-07-28	6.0300	6.0300	6.0300	6.0300	+8.649%	1	249	-25.373%
2026-07-27	5.4000	5.5500	5.4000	5.5500	+11.000%	3	249	-18.919%
2026-07-24	5.0000	5.0000	5.0000	5.0000	+4.603%	1	247	-10.000%
2026-07-23	4.7600	4.7800	4.7600	4.7800	-10.654%	78	246	-5.858%
2026-07-22	5.3500	5.3500	5.3500	5.3500	-4.464%	1	249	-15.888%
2026-07-21	5.6000	5.6000	5.6000	5.6000	-10.256%	78	249	-19.643%
2026-07-20	6.2000	6.2900	6.2000	6.2400	-7.556%	41	225	-27.885%
2026-07-17	7.0700	7.0700	6.7500	6.7500	+5.140%	162	227	-33.333%
2026-07-16	6.4200	6.4200	6.4200	6.4200	+7.000%	1	378	-29.907%
2026-07-15	6.1000	6.1000	6.0000	6.0000	+0.334%	3	378	-25.000%
2026-07-14	5.9800	5.9800	5.9800	5.9800	+3.103%	5	379	-24.749%
2026-07-10	5.6000	5.8500	5.6000	5.8000	+6.422%	29	379	-22.414%
2026-07-09	5.4500	5.4500	5.4000	5.4500	-8.403%	7	394	-17.431%
2026-07-08	5.9500	5.9500	5.9500	5.9500	+7.207%	11	393	-24.370%
2026-07-07	5.5000	5.5500	5.5000	5.5500	+13.265%	2	404	-18.919%
2026-07-06	4.9000	4.9000	4.9000	4.9000	-11.712%	1	404	-8.163%
2026-07-02	5.2000	5.6000	5.2000	5.5500	+19.355%	6	407	-18.919%
2026-07-01	4.6000	4.6500	4.6000	4.6500	+15.960%	2	407	-3.226%
2026-06-30	4.1000	4.1000	4.0100	4.0100	+0.250%	6	405	+12.219%
2026-06-29	4.0000	4.0000	4.0000	4.0000	+5.263%	21	403	+12.500%
2026-06-26	4.2500	4.2500	3.8000	3.8000	-1.042%	22	389	+18.421%
2026-06-24	3.8000	3.8400	3.8000	3.8400	+4.918%	3	387	+17.188%
2026-06-22	3.6600	3.6600	3.6600	3.6600	-14.884%	2	387	+22.951%
2026-06-12	4.4200	4.4500	4.3000	4.3000	-12.245%	18	375	+4.651%
2026-06-11	4.9000	4.9000	4.9000	4.9000	-2.000%	1	375	-8.163%
2026-06-10	4.7000	5.0000	4.6200	5.0000	+13.636%	48	374	-10.000%
2026-06-09	4.4000	4.4000	4.4000	4.4000	-5.376%	2	367	+2.273%
2026-06-08	4.9000	4.9500	4.6500	4.6500	-6.061%	5	369	-3.226%
2026-06-05	4.8000	4.9500	4.7500	4.9500	+11.738%	38	370	-9.091%
2026-06-04	4.4000	4.4300	4.4000	4.4300	+6.747%	5	355	+1.580%
2026-06-03	4.1500	4.1500	4.1500	4.1500	-1.190%	4	350	+8.434%
2026-06-02	4.1600	4.2000	4.0100	4.2000	+1.449%	32	346	+7.143%
2026-06-01	4.1000	4.1500	4.1000	4.1400	-5.263%	7	338	+8.696%
2026-05-29	4.3000	4.3700	4.3000	4.3700	+5.301%	22	334	+2.975%
2026-05-28	4.1100	4.1500	4.1100	4.1500	-3.488%	2	313	+8.434%
2026-05-27	4.4500	4.5000	4.3000	4.3000	-7.527%	16	313	+4.651%
2026-05-26	4.6500	4.6500	4.6500	4.6500	-6.061%	5	297	-3.226%
2026-05-22	4.9000	4.9500	4.8500	4.9500	+1.020%	27	297	-9.091%
2026-05-21	5.0500	5.0500	4.9000	4.9000	-11.712%	32	270	-8.163%
2026-05-19	5.6000	5.6000	5.5000	5.5500	+13.265%	52	270	-18.919%
2026-05-14	4.9500	4.9500	4.9000	4.9000	-1.010%	51	191	-8.163%
2026-05-13	5.1000	5.1000	4.9000	4.9500	+4.211%	7	137	-9.091%
2026-05-11	4.7500	4.8500	4.6500	4.7500	-6.312%	36	137	-5.263%
2026-05-08	5.1500	5.1500	5.0700	5.0700	-0.588%	43	120	-11.243%
2026-05-07	5.2000	5.2000	5.1000	5.1000	-3.409%	12	85	-11.765%
2026-05-06	5.3100	5.3100	5.2800	5.2800	-25.634%	2	73	-14.773%
2026-04-22	7.1000	7.1000	7.1000	7.1000	0.000%	1	71	-36.620%
2026-04-20	7.1000	7.1000	7.1000	7.1000	-7.190%	1	71	-36.620%
2026-04-13	7.7000	7.7000	7.6500	7.6500	-24.926%	30	71	-41.176%
2026-03-19	10.1900	10.1900	10.1900	10.1900	+5.052%	1	73	-55.839%
2026-03-09	9.7000	9.7000	9.7000	9.7000	+2.646%	1	74	-53.608%
2026-02-13	9.4500	9.4500	9.4500	9.4500	+9.884%	30	103	-52.381%
2026-01-23	8.6000	8.6000	8.6000	8.6000	+5.263%	25	103	-47.674%
2026-01-22	8.1700	8.1700	8.1700	8.1700	-14.540%	1	128	-44.920%
2025-11-13	9.5600	9.5600	9.5600	9.5600	+22.407%	1	128	-52.929%
2025-11-03	7.7100	7.8100	7.7100	7.8100	-2.375%	2	128	-42.382%
2025-10-31	8.0000	8.0000	8.0000	8.0000	+6.667%	2	128	-43.750%
2025-10-30	7.5000	7.5000	7.5000	7.5000	-8.537%	1	128	-40.000%
2025-10-23	8.2000	8.2000	8.2000	8.2000	+7.612%	1	128	-45.122%
2025-10-20	7.4100	7.6200	7.4100	7.6200	-7.073%	3	128	-40.945%
2025-10-17	8.2000	8.2000	8.2000	8.2000	+2.628%	1	129	-45.122%
2025-10-16	7.9900	7.9900	7.9900	7.9900	+10.972%	5	129	-43.680%
2025-10-15	7.0100	7.2500	7.0000	7.2000	+1.408%	15	134	-37.500%
2025-10-08	7.1800	7.1800	7.1000	7.1000	-3.401%	32	125	-36.620%
2025-10-07	7.3500	7.3500	7.3500	7.3500	+2.083%	50	53	-38.776%
2025-10-06	6.9500	7.2000	6.9500	7.2000	-3.356%	42	53	-37.500%
2025-10-03	7.4500	7.4500	7.4500	7.4500	-20.745%	1	52	-39.597%
2025-09-09	9.3500	9.4000	9.3500	9.4000	-28.244%	2	52	-52.128%
2025-06-13	13.1000	13.1000	13.1000	13.1000	+4.800%	2	51	-65.649%
2025-06-11	12.5000	12.5000	12.5000	12.5000	-6.786%	1	50	-64.000%
2025-05-27	13.4100	13.4100	13.4100	13.4100	-3.177%	1	49	-66.443%
2025-05-15	13.8500	13.8500	13.8500	13.8500	-4.811%	5	49	-67.509%
2025-05-05	14.6000	14.6000	14.5500	14.5500	+4.752%	27	44	-69.072%
2025-05-02	14.0000	14.0000	13.8900	13.8900	-4.207%	14	17	-67.603%
2025-04-25	14.5000	14.5000	14.5000	14.5000	-7.819%	2	11	-68.966%
2025-04-11	15.7300	15.7300	15.7300	15.7300	+7.372%	2	11	-71.392%
2025-03-14	14.6500	14.6500	14.6500	14.6500	-1.678%	4	10	-69.283%
2025-03-11	14.9000	14.9000	14.9000	14.9000	+5.300%	3	8	-69.799%
2025-03-07	14.1500	14.1500	14.1500	14.1500	0.000%	10	5	-68.198%