Dark

RIOT20270115P30
RIOT Jan 15 2027 30.00 Put (RIOT270115P00030000)
option OPRA

EOD

Jul 22, 2026

10.43-15.887%(-1.97)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	11.2800	11.2800	10.4300	10.4300	-15.887%	30	1,181	0.000%
2026-07-20	12.4000	12.4000	12.4000	12.4000	-4.615%	15	1,183	-15.887%
2026-07-17	13.1500	13.1500	13.0000	13.0000	+0.775%	8	1,198	-19.769%
2026-07-16	13.0000	13.0000	12.9000	12.9000	+5.134%	2	1,199	-19.147%
2026-07-15	12.0000	12.2700	12.0000	12.2700	+3.109%	2	1,201	-14.996%
2026-07-10	11.9000	11.9000	11.9000	11.9000	+3.930%	1	1,202	-12.353%
2026-07-07	11.7800	11.7800	11.4500	11.4500	+11.707%	2	1,203	-8.908%
2026-07-02	10.2500	10.2500	10.2500	10.2500	+4.592%	3	1,207	+1.756%
2026-07-01	9.8000	9.8000	9.8000	9.8000	+13.953%	1	1,207	+6.429%
2026-06-30	8.6000	8.6500	8.3000	8.6000	+4.878%	768	1,207	+21.279%
2026-06-29	8.2000	8.2000	8.2000	8.2000	+1.863%	1	497	+27.195%
2026-06-26	8.4000	8.4000	8.0500	8.0500	-6.395%	6	497	+29.565%
2026-06-25	8.6000	8.6000	8.6000	8.6000	+0.703%	1	492	+21.279%
2026-06-24	8.3300	8.5400	8.2700	8.5400	+7.286%	5	493	+22.131%
2026-06-23	8.2900	8.2900	7.8200	7.9600	+0.759%	10	496	+31.030%
2026-06-22	7.9500	8.0100	7.5500	7.9000	-4.474%	47	499	+32.025%
2026-06-18	8.3900	8.3900	8.2500	8.2700	-2.706%	27	477	+26.119%
2026-06-17	8.5700	8.5700	8.4000	8.5000	+1.796%	24	477	+22.706%
2026-06-16	8.4500	8.4500	8.3200	8.3500	-1.183%	6	477	+24.910%
2026-06-15	8.9800	8.9800	8.4000	8.4500	-5.587%	56	497	+23.432%
2026-06-12	8.8000	8.9500	8.6500	8.9500	-3.139%	11	497	+16.536%
2026-06-11	9.5000	9.5000	9.2400	9.2400	-8.515%	4	497	+12.879%
2026-06-10	10.0000	10.1000	10.0000	10.1000	+3.590%	9	497	+3.267%
2026-06-09	9.0300	9.7500	9.0300	9.7500	+2.632%	16	498	+6.974%
2026-06-08	9.8700	9.8700	9.3500	9.5000	-8.213%	18	488	+9.789%
2026-06-05	9.7500	10.3500	9.7500	10.3500	+13.736%	28	487	+0.773%
2026-06-04	9.1500	9.1500	9.1000	9.1000	+4.119%	5	489	+14.615%
2026-06-03	9.3600	9.3600	8.6000	8.7400	-2.889%	42	492	+19.336%
2026-06-02	8.4500	9.0000	8.3300	9.0000	+4.651%	132	528	+15.889%
2026-06-01	9.2000	9.2500	8.3500	8.6000	-4.972%	30	447	+21.279%
2026-05-29	9.0200	9.3000	8.7500	9.0500	+5.233%	245	438	+15.249%
2026-05-28	8.6200	8.6400	8.5200	8.6000	-4.444%	21	241	+21.279%
2026-05-27	9.2500	9.3000	9.0000	9.0000	-2.703%	10	240	+15.889%
2026-05-26	9.3500	9.4000	9.2500	9.2500	-7.035%	24	236	+12.757%
2026-05-22	9.9500	9.9500	9.9500	9.9500	0.000%	1	236	+4.824%
2026-05-21	10.1000	10.1000	9.9500	9.9500	-3.398%	5	236	+4.824%
2026-05-20	10.2000	10.3000	10.2000	10.3000	-4.186%	7	236	+1.262%
2026-05-18	10.7500	10.7500	10.7500	10.7500	+8.367%	1	237	-2.977%
2026-05-13	10.0000	10.0000	9.9200	9.9200	+4.421%	22	237	+5.141%
2026-05-11	9.7000	9.7000	9.4000	9.5000	-9.524%	13	222	+9.789%
2026-05-06	10.5000	10.5000	10.5000	10.5000	-16.667%	5	217	-0.667%
2026-05-05	12.6000	12.6000	12.6000	12.6000	-13.402%	10	217	-17.222%
2026-04-30	14.5500	14.5500	14.5500	14.5500	+10.227%	10	217	-28.316%
2026-04-23	13.2000	13.2000	13.2000	13.2000	-4.348%	10	217	-20.985%
2026-04-20	13.8000	13.8000	13.8000	13.8000	+1.471%	10	207	-24.420%
2026-04-17	13.6000	13.6000	13.6000	13.6000	-22.946%	10	197	-23.309%
2026-03-27	17.3600	17.6500	17.3600	17.6500	+11.568%	10	190	-40.907%
2026-02-19	15.8200	15.8200	15.8200	15.8200	-2.104%	2	196	-34.071%
2026-02-13	16.1600	16.1600	16.1600	16.1600	-2.651%	1	195	-35.458%
2026-02-11	16.5500	16.6000	16.5500	16.6000	-1.425%	10	195	-37.169%
2026-02-09	16.8400	16.8400	16.8400	16.8400	-7.726%	1	195	-38.064%
2026-02-05	18.4000	18.4000	18.1000	18.2500	+4.885%	16	195	-42.849%
2025-11-14	17.4000	17.4000	17.4000	17.4000	+34.884%	1	197	-40.057%
2025-10-29	12.9100	12.9800	12.8500	12.9000	+4.200%	5	198	-19.147%
2025-10-27	12.4600	12.4600	12.3800	12.3800	-7.057%	5	194	-15.751%
2025-10-07	13.3200	13.3200	13.3200	13.3200	+0.756%	10	194	-21.697%
2025-10-03	13.0000	13.2200	13.0000	13.2200	-8.194%	12	194	-21.104%
2025-09-24	14.3500	14.4000	14.3500	14.4000	+0.348%	16	186	-27.569%
2025-09-19	14.3500	14.3500	14.3500	14.3500	-8.599%	1	186	-27.317%
2025-09-10	15.5800	15.7000	15.5800	15.7000	-7.972%	70	187	-33.567%
2025-09-02	17.0600	17.0600	17.0600	17.0600	+0.353%	2	207	-38.863%
2025-08-28	17.2000	17.2000	17.0000	17.0000	-8.847%	2	207	-38.647%
2025-08-19	18.3000	18.6500	18.3000	18.6500	-0.267%	3	206	-44.075%
2025-08-14	18.7000	18.7000	18.7000	18.7000	-3.359%	36	206	-44.225%
2025-08-06	19.5000	19.5000	19.3500	19.3500	+4.595%	2	206	-46.098%
2025-08-05	18.5000	18.5000	18.5000	18.5000	-2.632%	1	205	-43.622%
2025-08-04	19.0000	19.0000	19.0000	19.0000	-1.042%	5	206	-45.105%
2025-08-01	19.3600	19.3600	19.2000	19.2000	+12.281%	39	203	-45.677%
2025-07-30	17.2500	17.2500	17.1000	17.1000	0.000%	11	168	-39.006%
2025-07-18	17.1000	17.1000	17.1000	17.1000	-4.682%	1	168	-39.006%
2025-07-11	17.9400	17.9400	17.9400	17.9400	-2.764%	2	168	-41.862%
2025-07-03	18.4500	18.4500	18.4500	18.4500	-7.006%	1	166	-43.469%
2025-06-27	19.8400	19.8400	19.8400	19.8400	-1.928%	10	166	-47.429%
2025-06-25	20.2300	20.2300	20.2300	20.2300	-4.259%	3	158	-48.443%
2025-06-23	21.1300	21.1300	21.1300	21.1300	+2.672%	20	156	-50.639%
2025-06-20	20.3900	20.5800	20.3900	20.5800	+0.882%	60	136	-49.320%
2025-06-17	20.4000	20.4000	20.4000	20.4000	-0.196%	10	106	-48.873%
2025-06-16	20.4400	20.4400	20.4400	20.4400	+0.196%	3	101	-48.973%
2025-06-09	20.6500	20.6500	20.4000	20.4000	-5.336%	10	101	-48.873%
2025-05-28	21.2500	21.5500	21.2500	21.5500	+1.651%	9	92	-51.601%
2025-05-22	21.0000	21.2500	21.0000	21.2000	-0.935%	12	87	-50.802%
2025-05-21	21.2000	21.4000	21.1500	21.4000	+0.706%	8	75	-51.262%
2025-05-20	21.4000	21.4000	21.2500	21.2500	+0.473%	8	67	-50.918%
2025-05-19	21.2500	21.2500	21.1500	21.1500	+1.196%	7	59	-50.686%
2025-05-16	20.8000	20.9000	20.8000	20.9000	-1.647%	6	52	-50.096%
2025-05-14	21.2500	21.2500	21.2500	21.2500	-0.747%	2	49	-50.918%
2025-05-12	21.3500	21.4100	21.3500	21.4100	-1.789%	18	47	-51.284%
2025-05-09	21.7000	21.8000	21.7000	21.8000	-1.802%	12	29	-52.156%
2025-05-06	22.3000	22.3000	22.2000	22.2000	+0.452%	7	23	-53.018%
2025-05-05	22.0000	22.1000	22.0000	22.1000	+2.791%	12	16	-52.805%
2025-05-02	21.8400	21.8400	21.5000	21.5000	-4.018%	6	4	-51.488%
2025-04-28	22.4000	22.4000	22.4000	22.4000	+0.448%	1	1	-53.438%
2025-03-20	22.3000	22.3000	22.3000	22.3000	+2.765%	10	32	-53.229%
2025-03-14	21.7000	21.7000	21.7000	21.7000	+1.166%	2	24	-51.935%
2025-03-05	21.4500	21.4500	21.4500	21.4500	-1.152%	1	23	-51.375%
2025-03-04	21.7000	21.7000	21.7000	21.7000	+10.997%	2	22	-51.935%
2025-02-14	19.5500	19.5500	19.5500	19.5500	-3.884%	2	20	-46.650%
2025-01-29	20.3400	20.3400	20.3400	20.3400	+6.716%	4	20	-48.722%
2025-01-22	19.0600	19.0600	19.0600	19.0600	+2.198%	4	16	-45.278%
2025-01-21	18.6500	18.6500	18.6500	18.6500	+0.539%	6	2	-44.075%
2025-01-17	18.5500	18.5500	18.5500	18.5500	-4.872%	8	2	-43.774%
2025-01-06	19.5000	19.5000	19.5000	19.5000	+8.333%	1	1	-46.513%
2024-12-12	18.0000	18.0000	18.0000	18.0000	0.000%	1	1	-42.056%