Dark

RIOT20280121C10
RIOT Jan 21 2028 10.00 Call (RIOT280121C00010000)
option OPRA

EOD

Sep 10, 2026

13.67-6.689%(-0.98)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.4500	13.8000	13.4500	13.6700	-6.689%	31	2,304	0.000%
2026-09-08	14.5000	14.6500	14.5000	14.6500	+9.738%	4	2,303	-6.689%
2026-09-03	13.3500	13.3500	12.5900	13.3500	+22.477%	25	2,303	+2.397%
2026-09-01	10.7800	10.9000	10.7500	10.9000	-3.965%	12	2,292	+25.413%
2026-08-31	11.1600	11.3500	11.1600	11.3500	-2.408%	6	2,292	+20.441%
2026-08-28	11.8300	11.8300	11.6300	11.6300	-14.799%	2	2,289	+17.541%
2026-08-27	13.5000	13.6500	13.5000	13.6500	+0.368%	3	2,287	+0.147%
2026-08-25	13.6400	13.6400	13.6000	13.6000	+3.817%	16	2,287	+0.515%
2026-08-24	12.6000	13.5000	12.6000	13.1000	+2.344%	6	2,272	+4.351%
2026-08-21	14.5200	14.5200	12.6300	12.8000	-6.501%	41	2,266	+6.797%
2026-08-20	13.0000	13.6900	12.7500	13.6900	+11.755%	14	2,229	-0.146%
2026-08-19	11.5500	12.7000	11.0000	12.2500	+2.168%	8	2,229	+11.592%
2026-08-18	12.5000	12.5000	11.8000	11.9900	+0.335%	14	2,222	+14.012%
2026-08-14	11.7900	11.9500	11.5000	11.9500	-8.148%	23	2,214	+14.393%
2026-08-13	13.2500	13.4000	13.0000	13.0100	-4.338%	11	2,210	+5.073%
2026-08-12	13.3000	13.6000	13.3000	13.6000	+3.422%	19	2,203	+0.515%
2026-08-11	14.5000	14.5000	12.2000	13.1500	+4.614%	12	2,187	+3.954%
2026-08-10	12.4500	12.7500	12.4500	12.5700	-8.979%	8	2,179	+8.751%
2026-08-07	13.8100	13.8100	13.8100	13.8100	-9.443%	1	2,173	-1.014%
2026-08-05	15.2500	15.2500	15.2500	15.2500	+10.507%	2	2,172	-10.361%
2026-08-03	13.8000	13.8000	13.8000	13.8000	+1.025%	1	2,171	-0.942%
2026-07-31	14.0000	14.0000	13.6000	13.6600	-11.299%	4	2,172	+0.073%
2026-07-30	15.0100	15.4500	15.0100	15.4000	+6.944%	43	2,173	-11.234%
2026-07-27	14.0000	14.4000	14.0000	14.4000	-8.861%	3	2,167	-5.069%
2026-07-24	16.3300	16.3300	15.7500	15.8000	-4.242%	23	2,168	-13.481%
2026-07-23	17.0500	17.3000	16.5000	16.5000	+11.864%	205	2,169	-17.152%
2026-07-22	14.7500	14.7500	14.7500	14.7500	+22.917%	5	1,995	-7.322%
2026-07-16	12.4000	12.4000	11.8000	12.0000	-2.439%	23	2,000	+13.917%
2026-07-15	12.3000	12.3000	12.3000	12.3000	-5.385%	7	1,996	+11.138%
2026-07-14	13.1500	13.1500	12.9500	13.0000	-13.333%	36	2,003	+5.154%
2026-07-09	14.9500	15.0500	14.9500	15.0000	+7.143%	10	1,997	-8.867%
2026-07-08	14.5100	14.5100	14.0000	14.0000	-6.292%	2	1,992	-2.357%
2026-07-02	15.9500	15.9500	14.6500	14.9400	-14.629%	11	1,989	-8.501%
2026-07-01	17.5900	17.5900	17.2200	17.5000	-9.420%	3	1,989	-21.886%
2026-06-30	19.3200	19.3200	19.3200	19.3200	-4.921%	1	1,987	-29.244%
2026-06-29	20.1000	20.3200	20.1000	20.3200	+0.099%	10	1,987	-32.726%
2026-06-26	20.3000	20.3000	20.3000	20.3000	+3.943%	3	1,997	-32.660%
2026-06-25	18.2800	19.5300	18.2800	19.5300	+0.154%	8	1,997	-30.005%
2026-06-24	20.5000	20.5000	19.4500	19.5000	-8.665%	124	1,996	-29.897%
2026-06-23	21.0700	21.4000	20.9500	21.3500	-5.111%	33	1,967	-35.972%
2026-06-22	22.5000	22.5000	22.5000	22.5000	+8.696%	1	1,961	-39.244%
2026-06-18	20.8000	20.9000	20.6000	20.7000	+1.222%	54	1,931	-33.961%
2026-06-17	20.9000	20.9000	19.9500	20.4500	+0.739%	55	1,931	-33.154%
2026-06-16	20.2400	20.6500	20.2400	20.3000	0.000%	91	1,931	-32.660%
2026-06-15	20.2600	20.4000	20.2600	20.3000	+5.236%	13	1,947	-32.660%
2026-06-12	19.7500	19.8100	19.2900	19.2900	+3.487%	65	1,947	-29.134%
2026-06-11	17.7400	18.6500	17.7000	18.6400	+10.952%	18	1,947	-26.663%
2026-06-10	16.7500	16.9000	16.7000	16.8000	-5.085%	16	1,950	-18.631%
2026-06-09	19.5100	19.5100	17.6000	17.7000	-4.065%	134	1,946	-22.768%
2026-06-08	19.1000	19.1000	18.2500	18.4500	+7.580%	93	1,909	-25.908%
2026-06-05	18.0000	18.1000	17.1000	17.1500	-14.250%	80	1,889	-20.292%
2026-06-04	20.3500	20.3500	20.0000	20.0000	-3.148%	6	1,868	-31.650%
2026-06-03	20.6800	21.0000	20.3500	20.6500	+3.250%	78	1,864	-33.801%
2026-06-02	20.2800	20.5000	19.7500	20.0000	-4.077%	177	1,845	-31.650%
2026-06-01	20.5500	21.3000	20.5500	20.8500	+1.115%	183	1,812	-34.436%
2026-05-28	20.3500	20.9000	20.3500	20.6200	+4.141%	16	1,785	-33.705%
2026-05-27	18.6000	19.8000	18.6000	19.8000	+5.882%	174	1,791	-30.960%
2026-05-26	18.3000	18.9500	18.0700	18.7000	+8.092%	378	1,780	-26.898%
2026-05-22	17.5000	17.6000	17.2500	17.3000	+1.170%	88	1,710	-20.983%
2026-05-21	16.7600	17.3500	16.7600	17.1000	+4.268%	101	1,690	-20.058%
2026-05-20	16.1800	16.9500	16.1800	16.4000	+5.128%	187	1,690	-16.646%
2026-05-19	14.7800	15.9000	14.7800	15.6000	-1.266%	417	1,535	-12.372%
2026-05-18	15.5500	15.8500	15.2500	15.8000	-2.769%	601	1,535	-13.481%
2026-05-15	16.0000	16.9500	15.8900	16.2500	-5.797%	744	1,535	-15.877%
2026-05-14	17.0500	17.4000	16.9500	17.2500	-0.862%	96	1,232	-20.754%
2026-05-13	17.2000	17.8000	17.0500	17.4000	+0.288%	566	1,098	-21.437%
2026-05-12	16.1500	17.5000	16.0000	17.3500	-4.670%	353	1,098	-21.210%
2026-05-11	16.8800	18.2900	16.8800	18.2000	+10.303%	96	1,098	-24.890%
2026-05-08	16.5000	16.5000	16.5000	16.5000	+5.096%	9	1,094	-17.152%
2026-05-07	16.5000	16.5000	15.5000	15.7000	-2.302%	5	1,094	-12.930%
2026-05-06	15.3000	16.0700	15.0000	16.0700	+23.615%	91	1,095	-14.935%
2026-05-05	12.4500	13.0000	12.4500	13.0000	+14.236%	35	1,104	+5.154%
2026-05-04	11.4700	11.4700	11.2000	11.3800	-0.175%	30	1,109	+20.123%
2026-05-01	11.7300	12.1100	11.4000	11.4000	+12.205%	880	1,534	+19.912%
2026-04-30	9.7400	10.1600	9.7300	10.1600	+16.114%	72	1,534	+34.547%
2026-04-29	8.7500	8.7500	8.7500	8.7500	-12.762%	1	1,585	+56.229%
2026-04-28	10.0300	10.0300	10.0300	10.0300	-13.534%	2	1,584	+36.291%
2026-04-24	11.6500	11.6500	11.6000	11.6000	+3.943%	19	1,582	+17.845%
2026-04-23	11.5500	11.5500	10.9600	11.1600	-2.703%	19	1,583	+22.491%
2026-04-22	11.1000	11.4700	11.1000	11.4700	+8.208%	8	1,590	+19.180%
2026-04-21	11.4000	11.4000	10.6000	10.6000	-4.933%	56	1,561	+28.962%
2026-04-17	10.8600	11.4700	10.6000	11.1500	+16.754%	26	1,561	+22.601%
2026-04-16	9.8100	9.8100	9.5500	9.5500	-3.340%	16	1,539	+43.141%
2026-04-15	10.5800	10.5800	9.8800	9.8800	-11.786%	2	1,528	+38.360%
2026-04-14	11.0000	11.4200	11.0000	11.2000	+9.804%	5	1,527	+22.054%
2026-04-13	9.0500	10.2300	9.0500	10.2000	+0.990%	20	1,531	+34.020%
2026-04-10	10.4200	10.4500	10.1000	10.1000	+1.000%	24	1,535	+35.347%
2026-04-09	9.7000	10.1100	9.2500	10.0000	+8.696%	18	1,536	+36.700%
2026-04-08	8.8500	9.2000	8.7000	9.2000	+21.854%	108	1,536	+48.587%
2026-04-07	7.4500	7.5500	7.4500	7.5500	+6.488%	5	1,552	+81.060%
2026-04-06	7.3000	7.3000	7.0900	7.0900	+6.297%	14	1,555	+92.807%
2026-04-02	6.6700	6.6700	6.6700	6.6700	+1.677%	2	1,555	+104.948%
2026-04-01	6.5600	6.5600	6.5600	6.5600	+4.625%	4	1,555	+108.384%
2026-03-31	6.1000	6.4000	6.1000	6.2700	+4.500%	22	1,554	+118.022%
2026-03-30	6.2500	6.3500	5.9000	6.0000	-13.669%	159	1,547	+127.833%
2026-03-27	7.1600	7.2500	6.8100	6.9500	-9.031%	21	1,462	+96.691%
2026-03-26	7.6400	7.6400	7.6400	7.6400	-7.952%	1	1,460	+78.927%
2026-03-25	8.6800	8.6800	8.3000	8.3000	+4.141%	155	1,460	+64.699%
2026-03-23	8.1500	8.1500	7.8000	7.9700	+11.313%	29	1,518	+71.518%
2026-03-20	7.6500	7.6500	7.0000	7.1600	-12.039%	10	1,511	+90.922%
2026-03-19	7.6000	8.6600	7.5000	8.1400	+5.714%	19	1,507	+67.936%
2026-03-18	7.8000	7.8000	7.7000	7.7000	-7.784%	4	1,495	+77.532%
2026-03-17	8.3500	8.3500	8.3500	8.3500	-4.789%	1	1,495	+63.713%
2026-03-13	9.1900	9.1900	8.7700	8.7700	+10.453%	6	1,495	+55.872%
2026-03-12	7.9400	7.9400	7.9400	7.9400	-4.796%	1	1,498	+72.166%
2026-03-10	8.5000	8.9500	8.3400	8.3400	+7.613%	18	1,497	+63.909%
2026-03-06	8.3500	8.3500	7.7500	7.7500	-22.886%	252	1,497	+76.387%
2026-03-02	10.0500	10.0500	10.0500	10.0500	+4.253%	1	1,253	+36.020%
2026-02-27	10.1000	10.1000	9.6400	9.6400	-5.397%	4	1,253	+41.805%
2026-02-26	10.2200	10.2200	10.1900	10.1900	-2.767%	40	1,255	+34.151%
2026-02-25	10.4800	10.4800	10.4800	10.4800	+4.279%	54	1,255	+30.439%
2026-02-24	9.7000	10.0500	9.7000	10.0500	+0.701%	3	1,255	+36.020%
2026-02-20	11.5000	11.5000	9.9800	9.9800	+3.958%	3	1,255	+36.974%
2026-02-19	9.5100	9.6000	9.5100	9.6000	+6.667%	31	1,252	+42.396%
2026-02-18	9.3000	9.3000	9.0000	9.0000	+0.671%	12	1,227	+51.889%
2026-02-13	8.9400	8.9400	8.9400	8.9400	+4.930%	6	1,224	+52.908%
2026-02-12	8.5200	8.5200	8.5200	8.5200	0.000%	4	1,224	+60.446%
2026-02-11	8.5200	8.5200	8.5200	8.5200	+0.235%	1	1,224	+60.446%
2026-02-09	8.5000	8.5000	8.5000	8.5000	+6.918%	9	1,225	+60.824%
2026-02-06	6.9000	8.0000	6.9000	7.9500	+21.374%	66	1,225	+71.950%
2026-02-05	8.0000	8.0000	6.3000	6.5500	-17.089%	17	1,219	+108.702%
2026-02-04	7.6500	7.9000	7.6500	7.9000	-17.879%	56	1,212	+73.038%
2026-02-03	8.7500	9.6200	8.7500	9.6200	+9.692%	65	1,167	+42.100%
2026-02-02	8.7700	8.7700	8.7700	8.7700	-2.556%	4	1,147	+55.872%
2026-01-30	9.7400	9.7400	9.0000	9.0000	-7.216%	13	1,147	+51.889%
2026-01-29	10.2900	10.2900	9.7000	9.7000	-7.619%	53	1,139	+40.928%
2026-01-27	10.5000	10.5000	10.5000	10.5000	-5.914%	1	1,089	+30.190%
2026-01-23	10.4500	11.1600	10.4500	11.1600	+7.411%	11	1,088	+22.491%
2026-01-22	10.3500	10.3900	10.3500	10.3900	-2.897%	6	1,097	+31.569%
2026-01-21	10.7000	10.7000	10.7000	10.7000	-11.570%	4	1,102	+27.757%
2026-01-20	12.1000	12.1000	12.1000	12.1000	-2.811%	1	1,098	+12.975%
2026-01-16	11.3500	12.4500	11.3500	12.4500	+20.874%	46	1,116	+9.799%
2026-01-15	10.3600	10.4900	10.3000	10.3000	-6.364%	47	1,116	+32.718%
2026-01-14	10.2700	11.0000	10.2700	11.0000	+12.245%	10	1,149	+24.273%
2026-01-13	10.0500	10.0500	9.8000	9.8000	+3.704%	5	1,154	+39.490%
2026-01-12	9.4500	9.4500	9.4500	9.4500	+7.386%	10	1,156	+44.656%
2026-01-09	8.8700	9.2300	8.8000	8.8000	+0.917%	85	1,166	+55.341%
2026-01-07	8.4600	8.7200	8.4600	8.7200	+4.934%	5	1,081	+56.766%
2026-01-06	8.5000	8.5000	8.3100	8.3100	-1.657%	4	1,078	+64.501%
2026-01-05	8.2500	8.4500	8.2500	8.4500	+5.100%	20	1,096	+61.775%
2026-01-02	8.0400	8.0400	8.0400	8.0400	+15.683%	1	1,096	+70.025%
2025-12-31	6.9000	6.9500	6.9000	6.9500	-3.873%	7	1,090	+96.691%
2025-12-30	7.2200	7.2300	7.2200	7.2300	+0.556%	38	1,090	+89.073%
2025-12-29	7.3000	7.3000	7.1900	7.1900	-5.395%	4	1,092	+90.125%
2025-12-26	7.3900	7.6000	7.3900	7.6000	0.000%	22	1,089	+79.868%
2025-12-24	7.6000	7.6000	7.6000	7.6000	-10.588%	2	1,067	+79.868%
2025-12-22	8.3000	8.5300	8.3000	8.5000	+8.280%	57	1,067	+60.824%
2025-12-19	7.9000	7.9000	7.8500	7.8500	+9.028%	25	1,018	+74.140%
2025-12-18	7.4500	7.4500	7.2000	7.2000	-1.370%	2	1,006	+89.861%
2025-12-17	7.6000	7.6000	7.3000	7.3000	+2.098%	9	1,005	+87.260%
2025-12-16	7.4500	7.4500	7.1500	7.1500	-5.298%	101	998	+91.189%
2025-12-15	9.1500	9.1500	7.5500	7.5500	-9.036%	72	897	+81.060%
2025-12-11	8.3000	8.3000	8.3000	8.3000	-12.632%	4	836	+64.699%
2025-12-09	8.5300	9.5000	8.5300	9.5000	+8.447%	50	840	+43.895%
2025-12-08	8.8200	8.8200	8.7600	8.7600	-1.573%	2	830	+56.050%
2025-12-05	8.9000	8.9000	8.9000	8.9000	-2.944%	1	828	+53.596%
2025-12-04	9.1700	9.1700	9.1700	9.1700	-0.326%	1	827	+49.073%
2025-12-03	9.2000	9.2000	9.2000	9.2000	-1.604%	1	827	+48.587%
2025-12-02	9.3500	9.3500	9.3500	9.3500	+6.129%	4	827	+46.203%
2025-12-01	8.8100	8.8100	8.8100	8.8100	-12.772%	2	827	+55.165%
2025-11-28	9.6500	10.1000	9.6500	10.1000	+22.424%	29	828	+35.347%
2025-11-25	8.5000	8.5000	8.2500	8.2500	+3.125%	2	849	+65.697%
2025-11-24	7.8000	8.0000	7.8000	8.0000	+13.475%	106	848	+70.875%
2025-11-21	7.5000	7.5000	6.2600	7.0500	-2.219%	354	748	+93.901%
2025-11-20	7.2100	7.2100	7.2100	7.2100	-3.867%	4	425	+89.598%
2025-11-19	8.1500	8.1500	7.5000	7.5000	-2.597%	26	423	+82.267%
2025-11-18	7.9000	7.9000	7.7000	7.7000	+0.654%	18	407	+77.532%
2025-11-17	7.7500	8.1000	7.5000	7.6500	-7.273%	18	412	+78.693%
2025-11-14	7.0500	8.3100	7.0500	8.2500	+6.589%	207	413	+65.697%
2025-11-13	8.8000	8.8000	7.7400	7.7400	-15.870%	58	437	+76.615%
2025-11-12	9.5900	9.5900	9.2000	9.2000	-8.000%	3	384	+48.587%
2025-11-11	9.9900	10.0000	9.7200	10.0000	-7.834%	52	381	+36.700%
2025-11-10	11.2100	11.2100	10.8500	10.8500	+5.854%	2	337	+25.991%
2025-11-07	10.1000	10.3500	10.0300	10.2500	-10.480%	11	338	+33.366%
2025-11-06	11.4000	11.4500	11.4000	11.4500	-6.986%	20	337	+19.389%
2025-11-05	12.3100	12.3100	12.3100	12.3100	-7.024%	20	357	+11.048%
2025-11-04	13.2500	13.2500	13.2400	13.2400	-14.581%	5	357	+3.248%
2025-11-03	15.5500	15.5500	15.5000	15.5000	+16.893%	20	354	-11.806%
2025-10-31	13.7000	13.7000	12.9200	13.2600	-11.007%	78	354	+3.092%
2025-10-30	14.6000	14.9000	14.6000	14.9000	+1.223%	41	341	-8.255%
2025-10-28	14.9100	15.0000	14.7200	14.7200	-9.582%	35	341	-7.133%
2025-10-27	16.1600	16.2800	16.1600	16.2800	+12.899%	42	309	-16.032%
2025-10-24	14.5000	14.5000	14.4200	14.4200	+10.245%	10	309	-5.201%
2025-10-22	13.0800	13.0800	13.0800	13.0800	-7.952%	1	304	+4.511%
2025-10-21	14.2100	14.2100	14.2100	14.2100	-6.513%	6	303	-3.800%
2025-10-20	15.2000	15.2000	15.2000	15.2000	+16.654%	15	303	-10.066%
2025-10-17	12.2500	13.0300	12.2500	13.0300	+2.196%	6	303	+4.912%
2025-10-16	14.0500	14.0500	12.7500	12.7500	-17.742%	69	299	+7.216%
2025-10-15	15.6400	15.6400	15.5000	15.5000	+8.240%	56	237	-11.806%
2025-10-13	14.3200	14.3200	14.3200	14.3200	+0.280%	4	236	-4.539%
2025-10-10	16.5000	16.5000	14.2800	14.2800	-1.176%	3	236	-4.272%
2025-10-09	14.6200	14.6200	14.4500	14.4500	0.000%	13	236	-5.398%
2025-10-08	14.4500	14.4500	14.4500	14.4500	+6.172%	1	234	-5.398%
2025-10-07	15.0000	15.0000	13.6100	13.6100	-4.491%	115	233	+0.441%
2025-10-06	14.9400	14.9400	14.2500	14.2500	+4.015%	19	298	-4.070%
2025-10-03	12.9000	13.7000	12.7400	13.7000	+10.484%	65	284	-0.219%
2025-10-02	12.3800	12.5500	12.3400	12.4000	+0.486%	95	326	+10.242%
2025-09-30	12.5000	12.5000	12.3400	12.3400	-3.216%	22	346	+10.778%
2025-09-29	12.2000	12.9100	12.2000	12.7500	+18.605%	57	345	+7.216%
2025-09-26	11.2500	11.2500	9.9000	10.7500	+5.392%	128	341	+27.163%
2025-09-25	10.3300	10.3300	10.2000	10.2000	-10.211%	10	258	+34.020%
2025-09-24	12.0000	12.0000	11.3000	11.3600	+10.829%	110	250	+20.335%
2025-09-23	11.2000	11.2000	10.2200	10.2500	-6.136%	54	261	+33.366%
2025-09-19	11.0400	11.3000	10.8500	10.9200	-0.365%	142	241	+25.183%
2025-09-18	10.6500	10.9600	10.6500	10.9600	+3.104%	44	122	+24.726%
2025-09-16	10.0000	11.6500	10.0000	10.6300	+7.919%	66	99	+28.598%
2025-09-15	9.7400	10.3500	9.7400	9.8500	0.000%	39	39	+38.782%