Dark

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

EOD

Sep 10, 2026

7.91-5.833%(-0.49)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.9100	7.9100	7.9100	7.9100	-5.833%	3	200	0.000%
2026-08-27	8.3500	8.4000	8.3500	8.4000	-7.182%	16	200	-5.833%
2026-07-31	9.0500	9.0500	9.0500	9.0500	+1.685%	47	200	-12.597%
2026-07-30	8.9000	8.9000	8.9000	8.9000	-1.657%	1	153	-11.124%
2026-07-27	9.0500	9.0500	9.0500	9.0500	+0.556%	4	152	-12.597%
2026-07-22	9.0000	9.0000	9.0000	9.0000	+1.695%	1	156	-12.111%
2026-07-21	9.3500	9.3500	8.8500	8.8500	-9.231%	95	155	-10.621%
2026-07-20	10.2000	10.2000	9.7500	9.7500	+4.502%	120	235	-18.872%
2026-07-15	9.3300	9.3300	9.3300	9.3300	+1.967%	1	234	-15.220%
2026-07-10	9.1500	9.1500	9.1500	9.1500	0.000%	1	234	-13.552%
2026-07-07	9.1500	9.1500	9.1500	9.1500	+26.381%	1	234	-13.552%
2026-07-01	7.2400	7.2400	7.2400	7.2400	+8.872%	1	233	+9.254%
2026-06-30	6.7500	6.7500	6.6500	6.6500	+2.308%	6	233	+18.947%
2026-06-29	6.6000	6.6000	6.5000	6.5000	-1.515%	24	238	+21.692%
2026-06-26	6.6000	6.6000	6.6000	6.6000	-6.383%	1	226	+19.848%
2026-06-25	7.0500	7.0500	7.0500	7.0500	+5.224%	11	226	+12.199%
2026-06-24	6.5500	6.7000	6.3500	6.7000	+9.836%	54	215	+18.060%
2026-06-23	6.2500	6.2500	6.0000	6.1000	+0.826%	9	194	+29.672%
2026-06-22	5.9500	6.2000	5.8000	6.0500	-8.333%	83	195	+30.744%
2026-06-18	6.5000	6.6000	6.5000	6.6000	-1.198%	2	193	+19.848%
2026-06-17	6.6700	6.6800	6.6700	6.6800	+1.674%	7	193	+18.413%
2026-06-16	6.5000	6.5700	6.5000	6.5700	+1.077%	22	193	+20.396%
2026-06-15	6.5000	6.5000	6.5000	6.5000	-6.069%	1	187	+21.692%
2026-06-12	6.9200	6.9200	6.9200	6.9200	-7.733%	3	187	+14.306%
2026-06-09	7.5000	7.5000	7.5000	7.5000	-1.316%	1	187	+5.467%
2026-06-08	7.8000	7.8000	7.6000	7.6000	-3.797%	15	187	+4.079%
2026-06-05	7.8000	7.9000	7.8000	7.9000	+9.722%	4	183	+0.127%
2026-06-04	7.2000	7.2000	7.2000	7.2000	+5.417%	2	183	+9.861%
2026-06-03	6.8500	6.8500	6.7000	6.8300	+0.147%	7	184	+15.813%
2026-06-02	6.8200	6.8200	6.8200	6.8200	+2.556%	10	182	+15.982%
2026-06-01	7.0500	7.0500	6.6500	6.6500	-6.338%	13	177	+18.947%
2026-05-29	7.0500	7.2500	7.0000	7.1000	+4.412%	28	172	+11.408%
2026-05-28	6.7500	6.8000	6.7500	6.8000	-5.424%	13	173	+16.324%
2026-05-27	7.3800	7.3800	7.1900	7.1900	-2.177%	5	170	+10.014%
2026-05-26	7.3000	7.3500	7.3000	7.3500	-6.962%	2	167	+7.619%
2026-05-22	7.9000	7.9000	7.8500	7.9000	+0.637%	8	167	+0.127%
2026-05-21	7.9000	7.9000	7.8500	7.8500	-7.647%	16	167	+0.764%
2026-05-18	8.5000	8.6500	8.4500	8.5000	+2.410%	9	167	-6.941%
2026-05-15	8.3000	8.3000	8.3000	8.3000	+2.469%	2	151	-4.699%
2026-05-14	8.1000	8.1000	8.1000	8.1000	+3.316%	2	146	-2.346%
2026-05-13	8.1500	8.1500	7.8400	7.8400	-29.812%	14	143	+0.893%
2026-04-17	11.1700	11.1700	11.1700	11.1700	-19.234%	10	143	-29.185%
2026-04-07	13.7200	13.8300	13.7200	13.8300	-5.597%	50	135	-42.805%
2026-03-27	14.6500	14.6500	14.6500	14.6500	+5.776%	1	166	-46.007%
2026-03-18	13.9600	13.9600	13.8500	13.8500	-5.654%	50	167	-42.888%
2026-02-05	14.9000	14.9000	14.6800	14.6800	+3.380%	6	120	-46.117%
2026-02-04	14.5000	14.5000	14.2000	14.2000	-2.740%	6	119	-44.296%
2025-12-05	14.6000	14.6000	14.6000	14.6000	+16.150%	1	119	-45.822%
2025-11-06	12.5700	12.5700	12.5700	12.5700	+14.795%	1	118	-37.072%
2025-10-30	11.0000	11.0000	10.9500	10.9500	-4.783%	2	117	-27.763%
2025-10-24	10.4500	11.5000	10.4500	11.5000	+15.000%	3	115	-31.217%
2025-10-10	10.0000	10.0000	10.0000	10.0000	-4.943%	6	113	-20.900%
2025-10-09	10.5200	10.5200	10.5200	10.5200	+0.190%	6	113	-24.810%
2025-10-07	10.5000	10.5000	10.5000	10.5000	-2.688%	3	111	-24.667%
2025-10-03	10.7900	10.7900	10.7900	10.7900	-5.101%	1	111	-26.691%
2025-10-02	11.3700	11.3700	11.3700	11.3700	-0.958%	1	111	-30.431%
2025-09-29	11.3600	11.4800	11.3600	11.4800	-4.730%	2	110	-31.098%
2025-09-24	12.0500	12.0500	12.0500	12.0500	-25.155%	10	110	-34.357%
2025-08-15	16.1000	16.1000	16.1000	16.1000	-0.062%	2	110	-50.870%
2025-08-11	16.1100	16.1100	16.1100	16.1100	-9.239%	10	109	-50.900%
2025-06-17	17.5700	17.7500	17.5700	17.7500	+2.899%	11	109	-55.437%
2025-06-16	17.6000	17.6000	17.2500	17.2500	-0.862%	3	98	-54.145%
2025-06-06	17.7500	17.7500	17.4000	17.4000	-6.452%	6	97	-54.540%
2025-05-28	18.6500	18.6500	18.6000	18.6000	+0.813%	8	94	-57.473%
2025-05-27	18.4500	18.4500	18.4500	18.4500	-0.539%	5	86	-57.127%
2025-05-23	18.5500	18.5500	18.5500	18.5500	+1.366%	2	80	-57.358%
2025-05-22	18.3000	18.3000	18.3000	18.3000	0.000%	1	80	-56.776%
2025-05-20	18.3500	18.3500	18.3000	18.3000	+0.274%	2	79	-56.776%
2025-05-19	18.2500	18.2500	18.2500	18.2500	+1.671%	17	77	-56.658%
2025-05-16	17.9500	17.9500	17.9500	17.9500	-3.753%	10	66	-55.933%
2025-05-15	18.6500	18.6500	18.6500	18.6500	+1.635%	1	61	-57.587%
2025-05-14	18.4000	18.4000	18.3500	18.3500	-2.910%	7	60	-56.894%
2025-05-08	18.9000	18.9000	18.9000	18.9000	-1.818%	2	53	-58.148%
2025-05-07	19.2500	19.2500	19.2500	19.2500	-0.517%	1	51	-58.909%
2025-05-06	19.3500	19.3500	19.3500	19.3500	+1.044%	2	50	-59.121%
2025-05-05	19.1000	19.4000	19.1000	19.1500	+2.133%	30	48	-58.695%
2025-05-02	18.7500	18.7500	18.7500	18.7500	-4.337%	4	18	-57.813%
2025-04-01	19.6000	19.6000	19.6000	19.6000	+1.292%	1	16	-59.643%
2025-03-20	19.3500	19.3500	19.3500	19.3500	-1.023%	8	16	-59.121%
2025-03-17	19.5500	19.5500	19.5500	19.5500	+0.256%	1	11	-59.540%
2025-03-11	19.5000	19.5000	19.5000	19.5000	+4.839%	1	10	-59.436%
2025-03-05	18.6000	18.6000	18.6000	18.6000	0.000%	1	9	-57.473%
2025-03-04	18.6000	18.6000	18.6000	18.6000	+0.541%	7	8	-57.473%
2025-02-26	18.5000	18.5000	18.5000	18.5000	0.000%	1	1	-57.243%