Dark

RIOT20270115P4
RIOT Jan 15 2027 4.00 Put (RIOT270115P00004000)
option OPRA

Inactive

Jun 30, 2026

0.0600-45.455%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.1100	0.1100	0.0600	0.0600	-45.455%	4	2,200	0.000%
2026-06-23	0.1100	0.1100	0.1100	0.1100	+37.500%	1	2,200	-45.455%
2026-06-22	0.0800	0.0800	0.0800	0.0800	+14.286%	2	2,200	-25.000%
2026-06-18	0.0700	0.0700	0.0700	0.0700	-22.222%	2	2,204	-14.286%
2026-06-15	0.0900	0.0900	0.0900	0.0900	-30.769%	5	2,204	-33.333%
2026-06-05	0.1000	0.1300	0.1000	0.1300	+8.333%	10	2,204	-53.846%
2026-06-03	0.1200	0.1200	0.1200	0.1200	+9.091%	5	2,209	-50.000%
2026-06-02	0.1100	0.1100	0.1100	0.1100	-21.429%	5	2,204	-45.455%
2026-06-01	0.1400	0.1400	0.1400	0.1400	+27.273%	1	2,202	-57.143%
2026-05-28	0.1100	0.1100	0.1100	0.1100	0.000%	5	2,203	-45.455%
2026-05-27	0.1100	0.1100	0.1100	0.1100	-21.429%	5	2,201	-45.455%
2026-05-26	0.1400	0.1400	0.1400	0.1400	-6.667%	10	2,196	-57.143%
2026-05-22	0.1500	0.1500	0.1500	0.1500	-25.000%	5	2,191	-60.000%
2026-05-11	0.1300	0.2000	0.1300	0.2000	+42.857%	5	2,191	-70.000%
2026-05-05	0.1400	0.1400	0.1400	0.1400	-17.647%	1	2,192	-57.143%
2026-04-30	0.1700	0.1700	0.1700	0.1700	+13.333%	1	2,193	-64.706%
2026-04-24	0.1500	0.1500	0.1500	0.1500	-21.053%	4	2,192	-60.000%
2026-04-20	0.1900	0.1900	0.1900	0.1900	+11.765%	4	2,192	-68.421%
2026-04-09	0.1700	0.1700	0.1500	0.1700	-37.037%	17	2,192	-64.706%
2026-04-06	0.2800	0.2800	0.2700	0.2700	-6.897%	4	2,209	-77.778%
2026-03-30	0.2900	0.3000	0.2900	0.2900	-3.333%	13	2,206	-79.310%
2026-03-06	0.3000	0.3000	0.3000	0.3000	+3.448%	1	2,195	-80.000%
2026-03-03	0.2900	0.2900	0.2900	0.2900	+20.833%	1	2,196	-79.310%
2026-02-27	0.2400	0.2400	0.2400	0.2400	-17.241%	4	2,196	-75.000%
2026-02-26	0.2900	0.2900	0.2900	0.2900	+20.833%	3	2,200	-79.310%
2026-02-24	0.2400	0.2400	0.2400	0.2400	-4.000%	2	2,200	-75.000%
2026-02-23	0.2500	0.2500	0.2500	0.2500	-7.407%	2	2,198	-76.000%
2026-02-10	0.2700	0.2700	0.2700	0.2700	-15.625%	1	2,198	-77.778%
2026-02-06	0.3000	0.3300	0.3000	0.3200	-27.273%	202	2,197	-81.250%
2026-02-05	0.2700	0.4400	0.2700	0.4400	+33.333%	910	2,205	-86.364%
2026-01-14	0.2700	0.3300	0.2700	0.3300	+32.000%	2	1,474	-81.818%
2026-01-13	0.2600	0.2600	0.2500	0.2500	-26.471%	5	1,473	-76.000%
2025-12-30	0.3400	0.3400	0.3400	0.3400	+9.677%	5	1,472	-82.353%
2025-12-22	0.3100	0.3100	0.3100	0.3100	-11.429%	3	1,474	-80.645%
2025-12-18	0.3500	0.3500	0.3500	0.3500	+9.375%	3	1,474	-82.857%
2025-12-15	0.3000	0.3600	0.3000	0.3200	-21.951%	13	1,474	-81.250%
2025-12-02	0.4100	0.4100	0.4100	0.4100	+7.895%	1	1,474	-85.366%
2025-11-26	0.3800	0.3800	0.3800	0.3800	0.000%	3	1,470	-84.211%
2025-11-17	0.3800	0.3800	0.3800	0.3800	-11.628%	1	1,470	-84.211%
2025-11-13	0.3000	0.4500	0.3000	0.4300	+43.333%	20	1,470	-86.047%
2025-11-05	0.3600	0.3600	0.2000	0.3000	+7.143%	36	1,460	-80.000%
2025-11-03	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,459	-78.571%
2025-10-31	0.2500	0.3000	0.2500	0.3000	+7.143%	14	1,459	-80.000%
2025-10-29	0.2800	0.2800	0.2800	0.2800	-3.448%	5	1,469	-78.571%
2025-10-23	0.2900	0.2900	0.2900	0.2900	0.000%	5	1,469	-79.310%
2025-10-20	0.2900	0.2900	0.2900	0.2900	-9.375%	4	1,469	-79.310%
2025-10-17	0.3200	0.3200	0.3200	0.3200	+23.077%	10	1,469	-81.250%
2025-10-08	0.2600	0.2600	0.2600	0.2600	-13.333%	4	1,459	-76.923%
2025-09-26	0.3000	0.3000	0.3000	0.3000	+42.857%	1	1,459	-80.000%
2025-09-24	0.3000	0.3000	0.2100	0.2100	-8.696%	2	1,459	-71.429%
2025-09-19	0.2300	0.2300	0.2300	0.2300	-8.000%	2	1,459	-73.913%
2025-09-17	0.2500	0.2500	0.2500	0.2500	-7.407%	2	1,459	-76.000%
2025-09-10	0.2700	0.2700	0.2700	0.2700	-10.000%	10	1,459	-77.778%
2025-09-09	0.3000	0.3000	0.3000	0.3000	-6.250%	4	1,459	-80.000%
2025-08-29	0.3200	0.3200	0.3200	0.3200	0.000%	10	1,459	-81.250%
2025-08-28	0.3200	0.3200	0.3200	0.3200	-17.949%	5	1,459	-81.250%
2025-08-22	0.3900	0.3900	0.3900	0.3900	+2.632%	5	1,459	-84.615%
2025-08-15	0.3800	0.3800	0.3800	0.3800	-2.564%	5	1,459	-84.211%
2025-08-14	0.3900	0.3900	0.3900	0.3900	-9.302%	10	1,459	-84.615%
2025-08-12	0.4300	0.4300	0.4300	0.4300	-6.522%	1	1,459	-86.047%
2025-08-08	0.4600	0.4600	0.4600	0.4600	+15.000%	1	1,459	-86.957%
2025-08-06	0.4500	0.4500	0.4000	0.4000	-4.762%	11	1,458	-85.000%
2025-08-04	0.4200	0.4200	0.4200	0.4200	0.000%	1	1,458	-85.714%
2025-08-01	0.4200	0.4200	0.4200	0.4200	+16.667%	1	1,457	-85.714%
2025-07-30	0.3600	0.3600	0.3600	0.3600	+9.091%	4	1,456	-83.333%
2025-07-29	0.3300	0.3300	0.3300	0.3300	-2.941%	1	1,456	-81.818%
2025-07-24	0.3400	0.3400	0.3400	0.3400	-2.857%	1	1,455	-82.353%
2025-07-22	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,455	-82.857%
2025-07-21	0.3200	0.4000	0.3200	0.4000	-13.043%	6	1,454	-85.000%
2025-07-07	0.4600	0.4600	0.4600	0.4600	-6.122%	1	1,450	-86.957%
2025-06-27	0.4900	0.4900	0.4900	0.4900	-10.909%	51	1,477	-87.755%
2025-06-26	0.5500	0.5500	0.5500	0.5500	-1.786%	100	1,524	-89.091%
2025-06-25	0.5600	0.5600	0.5600	0.5600	-1.754%	1	1,524	-89.286%
2025-06-24	0.5900	0.5900	0.5600	0.5700	0.000%	53	1,524	-89.474%
2025-06-12	0.5700	0.5700	0.5700	0.5700	+7.547%	120	1,505	-89.474%
2025-06-11	0.5300	0.5300	0.5300	0.5300	-7.018%	60	1,625	-88.679%
2025-06-06	0.5900	0.5900	0.5700	0.5700	-5.000%	40	1,656	-89.474%
2025-06-05	0.6000	0.6000	0.6000	0.6000	+5.263%	10	1,636	-90.000%
2025-06-04	0.5700	0.5700	0.5700	0.5700	-16.176%	150	1,626	-89.474%
2025-06-02	0.6800	0.6800	0.6800	0.6800	-1.449%	30	1,661	-91.176%
2025-05-20	0.6900	0.6900	0.6900	0.6900	-1.429%	2	1,661	-91.304%
2025-05-16	0.7000	0.7000	0.7000	0.7000	-1.408%	20	1,660	-91.429%
2025-05-13	0.7100	0.7100	0.7100	0.7100	-10.127%	12	1,670	-91.549%
2025-05-07	0.7900	0.7900	0.7900	0.7900	-7.059%	10	1,670	-92.405%
2025-05-05	0.8500	0.8500	0.8500	0.8500	+11.842%	200	1,676	-92.941%
2025-05-02	0.7800	0.7800	0.7600	0.7600	-18.280%	46	1,676	-92.105%
2025-04-30	0.9300	0.9300	0.9300	0.9300	+2.198%	256	1,655	-93.548%
2025-04-29	0.9200	0.9200	0.9100	0.9100	+1.111%	334	1,399	-93.407%
2025-04-28	0.9000	0.9000	0.9000	0.9000	+4.651%	10	1,065	-93.333%
2025-04-25	0.8600	0.8600	0.8600	0.8600	-8.511%	374	1,075	-93.023%
2025-04-23	0.9200	0.9400	0.9200	0.9400	-6.931%	2	905	-93.617%
2025-04-22	1.0600	1.0600	1.0100	1.0100	-2.885%	38	904	-94.059%
2025-04-21	1.0400	1.0400	1.0400	1.0400	-7.143%	1	895	-94.231%
2025-04-16	1.1200	1.1200	1.1200	1.1200	+2.752%	1	894	-94.643%
2025-04-15	0.9900	1.0900	0.9900	1.0900	+6.863%	440	894	-94.495%
2025-04-11	1.0200	1.0200	1.0200	1.0200	+3.030%	14	639	-94.118%
2025-04-09	0.9900	0.9900	0.9900	0.9900	+4.211%	2	634	-93.939%
2025-04-08	0.9500	0.9500	0.9500	0.9500	-12.037%	1	634	-93.684%
2025-04-07	1.0800	1.0800	1.0800	1.0800	+5.882%	189	633	-94.444%
2025-04-04	1.0200	1.0200	1.0200	1.0200	+10.870%	200	524	-94.118%
2025-04-03	0.8900	0.9200	0.8900	0.9200	-1.075%	29	624	-93.478%
2025-04-01	0.9600	0.9600	0.9300	0.9300	0.000%	18	598	-93.548%
2025-03-31	0.9300	0.9300	0.9300	0.9300	+6.897%	1	599	-93.548%
2025-03-21	0.8700	0.8700	0.8700	0.8700	+2.353%	2	598	-93.103%
2025-03-20	0.8500	0.8500	0.8500	0.8500	-1.163%	1	599	-92.941%
2025-03-19	0.9000	0.9000	0.8600	0.8600	-4.444%	101	600	-93.023%
2025-03-18	0.8800	0.9000	0.8800	0.9000	+2.273%	202	501	-93.333%
2025-03-17	0.8800	0.8800	0.8800	0.8800	0.000%	1	393	-93.182%
2025-03-10	0.8800	0.8800	0.8800	0.8800	+10.000%	2	392	-93.182%
2025-03-06	0.8000	0.8000	0.8000	0.8000	+12.676%	2	393	-92.500%
2025-03-05	0.7400	0.7400	0.7100	0.7100	0.000%	151	393	-91.549%
2025-03-04	0.7100	0.7100	0.7100	0.7100	+5.970%	100	249	-91.549%
2025-02-27	0.7000	0.7000	0.6500	0.6700	+1.515%	21	149	-91.045%
2025-02-26	0.6600	0.6600	0.6600	0.6600	+17.857%	1	138	-90.909%
2025-02-18	0.5600	0.5600	0.5600	0.5600	-18.841%	1	137	-89.286%
2025-01-22	0.6900	0.6900	0.6900	0.6900	+6.154%	2	136	-91.304%
2025-01-21	0.6500	0.6500	0.6500	0.6500	-9.722%	10	142	-90.769%
2025-01-15	0.7500	0.7500	0.7200	0.7200	-14.286%	12	142	-91.667%
2024-12-24	0.8400	0.8400	0.8400	0.8400	-7.692%	10	133	-92.857%
2024-12-23	0.9500	0.9600	0.9000	0.9100	+7.059%	100	133	-93.407%
2024-12-11	0.8500	0.8500	0.8500	0.8500	+7.595%	3	33	-92.941%
2024-12-09	0.7900	0.7900	0.7900	0.7900	+6.757%	1	30	-92.405%
2024-12-05	0.7000	0.7400	0.7000	0.7400	-5.128%	14	29	-91.892%
2024-11-15	0.7800	0.7800	0.7800	0.7800	-7.143%	2	28	-92.308%
2024-11-14	0.7600	0.8400	0.7600	0.8400	-6.667%	2	29	-92.857%
2024-11-13	0.9000	0.9000	0.9000	0.9000	+2.273%	10	29	-93.333%
2024-11-11	0.8800	0.8800	0.8800	0.8800	+17.333%	1	29	-93.182%
2024-11-07	0.7400	0.7500	0.7400	0.7500	-2.597%	2	28	-92.000%
2024-11-06	0.7700	0.7700	0.7700	0.7700	-23.000%	1	29	-92.208%
2024-11-01	1.0000	1.0000	1.0000	1.0000	+1.010%	20	29	-94.000%
2024-10-31	0.9900	0.9900	0.9900	0.9900	+50.000%	10	19	-93.939%
2024-10-28	0.6600	0.6600	0.6600	0.6600	-43.103%	1	9	-90.909%
2024-10-24	1.1700	1.1700	1.1600	1.1600	-0.855%	3	9	-94.828%
2024-10-15	1.1700	1.1700	1.1700	1.1700	+4.464%	1	10	-94.872%
2024-10-14	1.0900	1.1200	1.0900	1.1200	-5.085%	2	11	-94.643%
2024-10-09	1.2300	1.2600	1.1800	1.1800	-2.479%	3	9	-94.915%
2024-10-08	1.2000	1.2100	1.2000	1.2100	-10.370%	4	10	-95.041%
2024-10-01	1.3900	1.3900	1.3500	1.3500	+4.651%	2	12	-95.556%
2024-09-26	1.2900	1.2900	1.2900	1.2900	-4.444%	2	11	-95.349%
2024-09-24	1.3500	1.3700	1.3500	1.3500	-3.571%	3	9	-95.556%
2024-09-19	1.4000	1.4000	1.4000	1.4000	0.000%	1	8	-95.714%
2024-09-18	1.4000	1.4000	1.4000	1.4000	-0.709%	1	7	-95.714%
2024-09-17	1.4100	1.4100	1.4100	1.4100	-2.759%	1	6	-95.745%
2024-09-16	1.4300	1.4500	1.4300	1.4500	0.000%	5	5	-95.862%