Dark

RIOT20270115P27
RIOT Jan 15 2027 27.00 Put (RIOT270115P00027000)
option OPRA

EOD

Jul 22, 2026

9.00+1.695%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	9.0000	9.0000	9.0000	9.0000	+1.695%	1	156	0.000%
2026-07-21	9.3500	9.3500	8.8500	8.8500	-9.231%	95	155	+1.695%
2026-07-20	10.2000	10.2000	9.7500	9.7500	+4.502%	120	235	-7.692%
2026-07-15	9.3300	9.3300	9.3300	9.3300	+1.967%	1	234	-3.537%
2026-07-10	9.1500	9.1500	9.1500	9.1500	0.000%	1	234	-1.639%
2026-07-07	9.1500	9.1500	9.1500	9.1500	+26.381%	1	234	-1.639%
2026-07-01	7.2400	7.2400	7.2400	7.2400	+8.872%	1	233	+24.309%
2026-06-30	6.7500	6.7500	6.6500	6.6500	+2.308%	6	233	+35.338%
2026-06-29	6.6000	6.6000	6.5000	6.5000	-1.515%	24	238	+38.462%
2026-06-26	6.6000	6.6000	6.6000	6.6000	-6.383%	1	226	+36.364%
2026-06-25	7.0500	7.0500	7.0500	7.0500	+5.224%	11	226	+27.660%
2026-06-24	6.5500	6.7000	6.3500	6.7000	+9.836%	54	215	+34.328%
2026-06-23	6.2500	6.2500	6.0000	6.1000	+0.826%	9	194	+47.541%
2026-06-22	5.9500	6.2000	5.8000	6.0500	-8.333%	83	195	+48.760%
2026-06-18	6.5000	6.6000	6.5000	6.6000	-1.198%	2	193	+36.364%
2026-06-17	6.6700	6.6800	6.6700	6.6800	+1.674%	7	193	+34.731%
2026-06-16	6.5000	6.5700	6.5000	6.5700	+1.077%	22	193	+36.986%
2026-06-15	6.5000	6.5000	6.5000	6.5000	-6.069%	1	187	+38.462%
2026-06-12	6.9200	6.9200	6.9200	6.9200	-7.733%	3	187	+30.058%
2026-06-09	7.5000	7.5000	7.5000	7.5000	-1.316%	1	187	+20.000%
2026-06-08	7.8000	7.8000	7.6000	7.6000	-3.797%	15	187	+18.421%
2026-06-05	7.8000	7.9000	7.8000	7.9000	+9.722%	4	183	+13.924%
2026-06-04	7.2000	7.2000	7.2000	7.2000	+5.417%	2	183	+25.000%
2026-06-03	6.8500	6.8500	6.7000	6.8300	+0.147%	7	184	+31.772%
2026-06-02	6.8200	6.8200	6.8200	6.8200	+2.556%	10	182	+31.965%
2026-06-01	7.0500	7.0500	6.6500	6.6500	-6.338%	13	177	+35.338%
2026-05-29	7.0500	7.2500	7.0000	7.1000	+4.412%	28	172	+26.761%
2026-05-28	6.7500	6.8000	6.7500	6.8000	-5.424%	13	173	+32.353%
2026-05-27	7.3800	7.3800	7.1900	7.1900	-2.177%	5	170	+25.174%
2026-05-26	7.3000	7.3500	7.3000	7.3500	-6.962%	2	167	+22.449%
2026-05-22	7.9000	7.9000	7.8500	7.9000	+0.637%	8	167	+13.924%
2026-05-21	7.9000	7.9000	7.8500	7.8500	-7.647%	16	167	+14.650%
2026-05-18	8.5000	8.6500	8.4500	8.5000	+2.410%	9	167	+5.882%
2026-05-15	8.3000	8.3000	8.3000	8.3000	+2.469%	2	151	+8.434%
2026-05-14	8.1000	8.1000	8.1000	8.1000	+3.316%	2	146	+11.111%
2026-05-13	8.1500	8.1500	7.8400	7.8400	-29.812%	14	143	+14.796%
2026-04-17	11.1700	11.1700	11.1700	11.1700	-19.234%	10	143	-19.427%
2026-04-07	13.7200	13.8300	13.7200	13.8300	-5.597%	50	135	-34.924%
2026-03-27	14.6500	14.6500	14.6500	14.6500	+5.776%	1	166	-38.567%
2026-03-18	13.9600	13.9600	13.8500	13.8500	-5.654%	50	167	-35.018%
2026-02-05	14.9000	14.9000	14.6800	14.6800	+3.380%	6	120	-38.692%
2026-02-04	14.5000	14.5000	14.2000	14.2000	-2.740%	6	119	-36.620%
2025-12-05	14.6000	14.6000	14.6000	14.6000	+16.150%	1	119	-38.356%
2025-11-06	12.5700	12.5700	12.5700	12.5700	+14.795%	1	118	-28.401%
2025-10-30	11.0000	11.0000	10.9500	10.9500	-4.783%	2	117	-17.808%
2025-10-24	10.4500	11.5000	10.4500	11.5000	+15.000%	3	115	-21.739%
2025-10-10	10.0000	10.0000	10.0000	10.0000	-4.943%	6	113	-10.000%
2025-10-09	10.5200	10.5200	10.5200	10.5200	+0.190%	6	113	-14.449%
2025-10-07	10.5000	10.5000	10.5000	10.5000	-2.688%	3	111	-14.286%
2025-10-03	10.7900	10.7900	10.7900	10.7900	-5.101%	1	111	-16.589%
2025-10-02	11.3700	11.3700	11.3700	11.3700	-0.958%	1	111	-20.844%
2025-09-29	11.3600	11.4800	11.3600	11.4800	-4.730%	2	110	-21.603%
2025-09-24	12.0500	12.0500	12.0500	12.0500	-25.155%	10	110	-25.311%
2025-08-15	16.1000	16.1000	16.1000	16.1000	-0.062%	2	110	-44.099%
2025-08-11	16.1100	16.1100	16.1100	16.1100	-9.239%	10	109	-44.134%
2025-06-17	17.5700	17.7500	17.5700	17.7500	+2.899%	11	109	-49.296%
2025-06-16	17.6000	17.6000	17.2500	17.2500	-0.862%	3	98	-47.826%
2025-06-06	17.7500	17.7500	17.4000	17.4000	-6.452%	6	97	-48.276%
2025-05-28	18.6500	18.6500	18.6000	18.6000	+0.813%	8	94	-51.613%
2025-05-27	18.4500	18.4500	18.4500	18.4500	-0.539%	5	86	-51.220%
2025-05-23	18.5500	18.5500	18.5500	18.5500	+1.366%	2	80	-51.482%
2025-05-22	18.3000	18.3000	18.3000	18.3000	0.000%	1	80	-50.820%
2025-05-20	18.3500	18.3500	18.3000	18.3000	+0.274%	2	79	-50.820%
2025-05-19	18.2500	18.2500	18.2500	18.2500	+1.671%	17	77	-50.685%
2025-05-16	17.9500	17.9500	17.9500	17.9500	-3.753%	10	66	-49.861%
2025-05-15	18.6500	18.6500	18.6500	18.6500	+1.635%	1	61	-51.743%
2025-05-14	18.4000	18.4000	18.3500	18.3500	-2.910%	7	60	-50.954%
2025-05-08	18.9000	18.9000	18.9000	18.9000	-1.818%	2	53	-52.381%
2025-05-07	19.2500	19.2500	19.2500	19.2500	-0.517%	1	51	-53.247%
2025-05-06	19.3500	19.3500	19.3500	19.3500	+1.044%	2	50	-53.488%
2025-05-05	19.1000	19.4000	19.1000	19.1500	+2.133%	30	48	-53.003%
2025-05-02	18.7500	18.7500	18.7500	18.7500	-4.337%	4	18	-52.000%
2025-04-01	19.6000	19.6000	19.6000	19.6000	+1.292%	1	16	-54.082%
2025-03-20	19.3500	19.3500	19.3500	19.3500	-1.023%	8	16	-53.488%
2025-03-17	19.5500	19.5500	19.5500	19.5500	+0.256%	1	11	-53.964%
2025-03-11	19.5000	19.5000	19.5000	19.5000	+4.839%	1	10	-53.846%
2025-03-05	18.6000	18.6000	18.6000	18.6000	0.000%	1	9	-51.613%
2025-03-04	18.6000	18.6000	18.6000	18.6000	+0.541%	7	8	-51.613%
2025-02-26	18.5000	18.5000	18.5000	18.5000	0.000%	1	1	-51.351%