Dark

RIOT20270115P25
RIOT Jan 15 2027 25.00 Put (RIOT270115P00025000)
option OPRA

EOD

Jul 22, 2026

7.16-5.291%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	7.1600	7.1600	7.1600	7.1600	-5.291%	1	572	0.000%
2026-07-21	7.8200	7.8200	7.5600	7.5600	-8.806%	2	572	-5.291%
2026-07-20	8.4700	8.6000	8.2700	8.2900	-11.526%	118	571	-13.631%
2026-07-17	9.3700	9.3700	9.3700	9.3700	+7.577%	1	557	-23.586%
2026-07-16	8.7100	8.7100	8.7100	8.7100	+3.444%	2	557	-17.796%
2026-07-15	8.0000	8.4200	8.0000	8.4200	+4.596%	19	557	-14.964%
2026-07-14	8.0500	8.0500	8.0000	8.0500	0.000%	6	563	-11.056%
2026-07-13	8.0500	8.0500	8.0500	8.0500	+1.258%	2	562	-11.056%
2026-07-10	7.9500	7.9500	7.9500	7.9500	+8.163%	2	562	-9.937%
2026-07-09	7.3500	7.3500	7.3500	7.3500	-6.489%	1	561	-2.585%
2026-07-08	7.8500	8.0000	7.8500	7.8600	+3.421%	13	560	-8.906%
2026-07-07	7.9000	7.9500	7.6000	7.6000	+9.353%	13	555	-5.789%
2026-07-06	6.9500	6.9500	6.9500	6.9500	-5.442%	1	556	+3.022%
2026-07-02	7.4200	7.4200	7.3500	7.3500	+14.844%	3	556	-2.585%
2026-07-01	6.4000	6.5000	6.4000	6.4000	+17.431%	4	556	+11.875%
2026-06-30	5.6000	5.6000	5.4500	5.4500	-0.729%	2	557	+31.376%
2026-06-29	5.4500	5.4900	5.4500	5.4900	-5.832%	2	558	+30.419%
2026-06-25	5.8500	5.8500	5.8000	5.8300	+10.000%	10	556	+22.813%
2026-06-24	5.3000	5.4000	5.3000	5.3000	+4.950%	70	559	+35.094%
2026-06-23	5.2000	5.2500	4.9500	5.0500	0.000%	33	521	+41.782%
2026-06-22	5.0000	5.1300	4.7500	5.0500	-4.717%	59	503	+41.782%
2026-06-18	5.3000	5.3000	5.3000	5.3000	-5.357%	2	470	+35.094%
2026-06-17	5.5000	5.6000	5.5000	5.6000	+2.752%	3	470	+27.857%
2026-06-16	5.4000	5.4500	5.3600	5.4500	-1.978%	13	470	+31.376%
2026-06-15	5.5600	5.5600	5.5600	5.5600	-4.795%	2	467	+28.777%
2026-06-12	6.0000	6.0000	5.8400	5.8400	-9.598%	12	467	+22.603%
2026-06-10	6.3000	6.5200	6.3000	6.4600	-2.857%	21	467	+10.836%
2026-06-09	5.8200	6.6500	5.8200	6.6500	+5.556%	62	465	+7.669%
2026-06-08	6.6500	6.6500	6.2500	6.3000	-5.120%	179	422	+13.651%
2026-06-05	6.5000	6.7000	6.4000	6.6400	+11.973%	43	263	+7.831%
2026-06-04	6.0000	6.0000	5.9100	5.9300	+3.130%	43	246	+20.742%
2026-06-03	5.7000	5.7500	5.5300	5.7500	+4.545%	38	245	+24.522%
2026-06-02	5.5500	5.5500	5.5000	5.5000	-2.482%	6	217	+30.182%
2026-06-01	5.5500	5.6400	5.5500	5.6400	-5.210%	4	211	+26.950%
2026-05-29	5.8500	5.9500	5.8500	5.9500	+4.569%	11	208	+20.336%
2026-05-28	6.0500	6.0500	5.6000	5.6900	-3.559%	35	203	+25.835%
2026-05-27	6.0500	6.0500	5.8500	5.9000	-6.200%	16	210	+21.356%
2026-05-26	6.3000	6.3000	6.2900	6.2900	-4.697%	4	202	+13.831%
2026-05-22	6.7000	6.7000	6.6000	6.6000	-3.650%	12	203	+8.485%
2026-05-20	6.8500	6.8500	6.8500	6.8500	-5.387%	2	191	+4.526%
2026-05-18	7.2300	7.2400	7.2300	7.2400	+1.972%	2	189	-1.105%
2026-05-15	7.0000	7.1000	7.0000	7.1000	+7.251%	2	189	+0.845%
2026-05-13	6.6200	6.6200	6.6200	6.6200	+3.438%	20	189	+8.157%
2026-05-11	6.3000	6.5500	6.3000	6.4000	-11.357%	12	184	+11.875%
2026-05-06	7.1000	7.4000	7.1000	7.2200	-14.048%	57	173	-0.831%
2026-05-05	8.6000	8.6000	8.4000	8.4000	-6.145%	2	169	-14.762%
2026-05-01	8.9500	8.9500	8.9500	8.9500	-3.556%	11	159	-20.000%
2026-04-22	9.2800	9.2800	9.2800	9.2800	-5.787%	1	159	-22.845%
2026-04-13	9.9500	10.0000	9.8500	9.8500	-24.752%	60	159	-27.310%
2026-03-27	12.8300	13.0900	12.8300	13.0900	+11.310%	10	106	-45.302%
2026-02-23	11.7600	11.7600	11.7600	11.7600	-4.623%	6	110	-39.116%
2026-02-11	12.3700	12.3700	12.3300	12.3300	-9.670%	10	104	-41.930%
2026-02-05	13.0000	13.7000	13.0000	13.6500	+24.658%	5	94	-47.546%
2026-01-13	10.9500	10.9500	10.9500	10.9500	-17.108%	1	94	-34.612%
2026-01-02	13.2600	13.2600	13.2100	13.2100	-3.927%	2	94	-45.799%
2025-12-30	13.7500	13.7500	13.7500	13.7500	+12.890%	1	92	-47.927%
2025-12-22	12.1800	12.1800	12.1800	12.1800	+1.331%	1	91	-41.215%
2025-12-02	12.0200	12.0200	12.0200	12.0200	-6.459%	1	91	-40.433%
2025-11-20	12.8500	12.8500	12.8500	12.8500	+1.501%	1	91	-44.280%
2025-11-13	12.2800	12.6600	12.2800	12.6600	+33.263%	4	91	-43.444%
2025-10-30	9.4500	9.5500	9.4500	9.5000	+2.703%	22	88	-24.632%
2025-10-29	9.3300	9.3600	9.2500	9.2500	+3.237%	10	104	-22.595%
2025-10-28	8.9600	8.9600	8.9600	8.9600	+0.674%	2	104	-20.089%
2025-10-27	9.5500	9.5500	8.7800	8.9000	-3.261%	35	78	-19.551%
2025-10-20	9.2000	9.2000	9.2000	9.2000	-6.122%	10	78	-22.174%
2025-10-16	9.5000	9.8000	9.5000	9.8000	+7.104%	6	68	-26.939%
2025-10-15	9.0300	9.1500	8.9600	9.1500	+0.109%	5	68	-21.749%
2025-10-06	9.1100	9.1500	9.1100	9.1400	-2.036%	3	63	-21.663%
2025-10-03	9.3300	9.3300	9.3300	9.3300	-5.567%	2	63	-23.258%
2025-10-01	9.8800	9.8800	9.8800	9.8800	-5.000%	1	62	-27.530%
2025-09-17	10.4000	10.4000	10.4000	10.4000	-8.932%	1	61	-31.154%
2025-09-10	11.4000	11.4200	11.4000	11.4200	-20.694%	10	61	-37.303%
2025-08-12	14.4000	14.4000	14.4000	14.4000	+20.000%	1	61	-50.278%
2025-07-21	12.0000	12.0000	12.0000	12.0000	-25.280%	3	62	-40.333%
2025-06-23	16.0600	16.0600	16.0600	16.0600	+6.358%	10	62	-55.417%
2025-06-11	15.3500	15.3500	15.1000	15.1000	-1.565%	12	62	-52.583%
2025-06-06	15.3400	15.3400	15.3400	15.3400	-4.720%	2	50	-53.325%
2025-06-05	16.1000	16.1000	16.1000	16.1000	-5.848%	2	49	-55.528%
2025-05-30	17.1000	17.1000	17.1000	17.1000	+3.636%	2	47	-58.129%
2025-05-22	16.5000	16.5000	16.5000	16.5000	+0.304%	5	46	-56.606%
2025-05-19	16.4500	16.4500	16.4500	16.4500	-1.201%	2	41	-56.474%
2025-05-15	16.6500	16.6500	16.6500	16.6500	-0.597%	5	39	-56.997%
2025-05-12	16.7000	16.7500	16.7000	16.7500	-1.180%	3	34	-57.254%
2025-05-08	17.0500	17.0500	16.9500	16.9500	-2.305%	2	31	-57.758%
2025-05-06	17.4500	17.4500	17.3500	17.3500	+0.580%	6	30	-58.732%
2025-05-05	17.2500	17.2500	17.2000	17.2500	+2.679%	12	24	-58.493%
2025-05-02	16.8000	16.8000	16.8000	16.8000	-5.085%	2	12	-57.381%
2025-05-01	17.7000	17.7000	17.7000	17.7000	-1.393%	5	11	-59.548%
2025-04-30	17.9500	17.9500	17.9500	17.9500	-2.710%	1	6	-60.111%
2025-04-08	18.4500	18.4500	18.4500	18.4500	+1.653%	1	5	-61.192%
2025-04-04	18.1500	18.1500	18.1500	18.1500	+4.611%	2	4	-60.551%
2025-04-02	17.3500	17.3500	17.3500	17.3500	-2.033%	1	4	-58.732%
2025-03-28	17.7100	17.7100	17.7100	17.7100	-1.061%	2	4	-59.571%
2025-03-13	17.9000	17.9000	17.9000	17.9000	+1.416%	1	2	-60.000%
2025-03-11	17.6500	17.6500	17.6500	17.6500	+16.810%	1	2	-59.433%
2024-11-20	15.1100	15.1100	15.1100	15.1100	0.000%	1	1	-52.614%