Dark

RIOT20280121C13
RIOT Jan 21 2028 13.00 Call (RIOT280121C00013000)
option OPRA

EOD

Sep 10, 2026

12.11-6.486%(-0.84)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.1100	12.1100	12.1100	12.1100	-6.486%	29	543	0.000%
2026-09-09	12.9500	12.9500	12.9500	12.9500	+3.023%	1	572	-6.486%
2026-09-08	12.5700	12.5700	12.5700	12.5700	+1.535%	50	573	-3.660%
2026-09-04	12.0300	12.3800	12.0300	12.3800	+8.596%	4	574	-2.181%
2026-09-03	9.9500	11.4000	9.9500	11.4000	+16.090%	22	574	+6.228%
2026-09-02	9.1000	9.8400	9.1000	9.8200	+7.322%	3	593	+23.320%
2026-09-01	9.3400	9.3400	9.1500	9.1500	-7.107%	2	592	+32.350%
2026-08-31	9.8500	9.8500	9.8500	9.8500	-3.902%	1	590	+22.944%
2026-08-28	11.2100	11.2100	10.2500	10.2500	-14.938%	97	590	+18.146%
2026-08-27	12.0500	12.0500	12.0500	12.0500	-2.033%	1	498	+0.498%
2026-08-25	12.4000	12.4000	12.3000	12.3000	+8.753%	3	498	-1.545%
2026-08-21	13.0000	13.0500	11.3100	11.3100	+7.102%	9	498	+7.073%
2026-08-19	9.8000	10.5600	9.8000	10.5600	+2.524%	8	495	+14.678%
2026-08-18	10.4000	10.4000	10.3000	10.3000	0.000%	3	487	+17.573%
2026-08-14	10.3000	10.3000	10.3000	10.3000	-11.283%	4	488	+17.573%
2026-08-13	11.6100	11.6100	11.6100	11.6100	+1.397%	5	484	+4.307%
2026-08-12	11.4500	11.4500	11.4500	11.4500	0.000%	1	479	+5.764%
2026-08-11	11.4500	11.4500	11.4500	11.4500	+2.691%	1	479	+5.764%
2026-08-10	11.1200	11.1500	11.1200	11.1500	-10.225%	6	479	+8.610%
2026-08-07	12.4200	12.4200	12.4200	12.4200	-8.068%	1	484	-2.496%
2026-08-05	13.5100	13.5100	13.5100	13.5100	+7.137%	1	483	-10.363%
2026-07-31	12.6100	12.6100	12.6100	12.6100	+40.111%	4	483	-3.965%
2026-07-29	11.1800	11.2900	9.0000	9.0000	-30.769%	5	479	+34.556%
2026-07-28	13.0000	13.0000	13.0000	13.0000	+25.000%	10	477	-6.846%
2026-07-16	10.4000	10.4000	10.4000	10.4000	+7.216%	1	477	+16.442%
2026-07-13	9.7000	9.7000	9.7000	9.7000	-33.103%	1	477	+24.845%
2026-07-06	14.1000	14.5000	14.1000	14.5000	+11.111%	4	478	-16.483%
2026-07-02	13.2100	13.2100	13.0500	13.0500	-17.038%	16	494	-7.203%
2026-07-01	15.9800	15.9800	15.7300	15.7300	-11.130%	4	494	-23.013%
2026-06-30	17.7000	17.7000	17.7000	17.7000	-6.842%	1	497	-31.582%
2026-06-26	19.0000	19.0000	19.0000	19.0000	+9.700%	11	497	-36.263%
2026-06-25	17.3100	17.3200	17.3100	17.3200	-14.469%	3	497	-30.081%
2026-06-22	20.2500	20.2500	20.2500	20.2500	+8.347%	1	498	-40.198%
2026-06-18	19.1500	19.1500	18.6900	18.6900	+1.576%	9	501	-35.206%
2026-06-17	18.4100	18.4100	18.2900	18.4000	-1.075%	7	501	-34.185%
2026-06-16	18.6000	18.6000	18.6000	18.6000	+0.270%	2	501	-34.892%
2026-06-15	18.5500	18.5500	18.5500	18.5500	+5.819%	15	491	-34.717%
2026-06-12	17.8000	17.9300	17.5000	17.5300	+3.300%	30	491	-30.918%
2026-06-11	15.7400	16.9900	15.7400	16.9700	+12.087%	9	491	-28.639%
2026-06-10	15.2900	15.2900	15.1400	15.1400	-7.060%	2	487	-20.013%
2026-06-09	16.2700	16.2900	16.1100	16.2900	-1.867%	7	488	-25.660%
2026-06-08	15.6000	16.6600	15.6000	16.6000	-5.413%	9	493	-27.048%
2026-06-04	17.5500	17.5500	17.5500	17.5500	-5.391%	5	489	-30.997%
2026-06-03	18.5800	18.5800	18.5500	18.5500	+3.170%	3	489	-34.717%
2026-06-01	17.0500	18.0500	17.0500	17.9800	-0.222%	23	489	-32.647%
2026-05-29	18.0700	18.0700	17.2500	18.0200	-4.352%	4	509	-32.797%
2026-05-28	18.5800	19.0000	18.5800	18.8400	+9.344%	19	510	-35.722%
2026-05-27	16.8500	17.2300	16.8500	17.2300	+5.125%	11	499	-29.716%
2026-05-26	16.3900	16.3900	16.3900	16.3900	+3.212%	2	509	-26.113%
2026-05-22	15.6500	15.8800	15.6500	15.8800	+2.783%	7	507	-23.741%
2026-05-21	15.0800	15.5500	15.0800	15.4500	+3.344%	19	504	-21.618%
2026-05-20	14.9500	14.9500	14.9500	14.9500	+8.727%	5	504	-18.997%
2026-05-18	14.5300	14.5300	13.7500	13.7500	-5.041%	10	489	-11.927%
2026-05-15	14.5500	14.5500	14.4800	14.4800	-6.218%	3	489	-16.367%
2026-05-14	15.4400	15.4400	15.4400	15.4400	-0.323%	24	493	-21.567%
2026-05-13	15.4900	15.4900	15.4900	15.4900	+6.607%	1	508	-21.821%
2026-05-12	14.7100	14.7100	14.5300	14.5300	-12.733%	3	508	-16.655%
2026-05-11	16.1000	16.6500	16.1000	16.6500	+11.222%	24	508	-27.267%
2026-05-08	14.2900	15.1000	14.2900	14.9700	+6.776%	14	490	-19.105%
2026-05-07	14.2000	14.2100	14.0200	14.0200	-1.958%	7	483	-13.623%
2026-05-06	13.8300	14.3000	13.2900	14.3000	+31.555%	20	484	-15.315%
2026-05-05	10.8700	10.8700	10.8700	10.8700	+8.483%	1	467	+11.408%
2026-05-04	9.9200	10.0200	9.9200	10.0200	+1.008%	8	466	+20.858%
2026-05-01	11.1500	11.1500	9.9200	9.9200	+13.242%	211	476	+22.077%
2026-04-30	8.5100	8.7800	8.5100	8.7600	-2.667%	6	476	+38.242%
2026-04-29	8.0000	9.0000	7.6900	9.0000	+3.806%	10	475	+34.556%
2026-04-28	9.0500	9.0500	8.6700	8.6700	-15.000%	3	469	+39.677%
2026-04-24	10.3000	10.3000	10.2000	10.2000	+5.263%	11	468	+18.725%
2026-04-23	9.6900	9.6900	9.6900	9.6900	+5.326%	10	468	+24.974%
2026-04-21	9.5700	9.6000	9.2000	9.2000	+2.222%	22	482	+31.630%
2026-04-17	9.4700	9.4700	9.0000	9.0000	+10.159%	4	482	+34.556%
2026-04-16	8.9500	8.9500	8.1700	8.1700	-17.140%	22	479	+48.225%
2026-04-14	10.0000	10.0500	9.8600	9.8600	+8.590%	141	475	+22.819%
2026-04-13	8.6500	9.0800	8.6500	9.0800	+4.729%	80	597	+33.370%
2026-04-10	8.7500	8.8000	8.6700	8.6700	+0.814%	16	631	+39.677%
2026-04-09	8.3000	8.6100	8.3000	8.6000	+7.232%	59	640	+40.814%
2026-04-08	7.8000	8.0200	7.8000	8.0200	+27.911%	25	681	+50.998%
2026-04-07	6.3700	6.3700	6.2700	6.2700	+5.025%	2	678	+93.142%
2026-04-06	5.8600	5.9700	5.8600	5.9700	+3.646%	3	678	+102.848%
2026-04-02	5.7600	5.7600	5.7600	5.7600	+3.784%	1	675	+110.243%
2026-04-01	5.5200	5.5500	5.5000	5.5500	+3.160%	14	675	+118.198%
2026-03-31	5.1700	5.3800	5.1500	5.3800	+10.928%	17	672	+125.093%
2026-03-30	5.3500	5.3500	4.8500	4.8500	-17.094%	128	670	+149.691%
2026-03-27	6.4000	6.4000	5.8500	5.8500	-18.750%	6	576	+107.009%
2026-03-26	7.2000	7.2000	7.2000	7.2000	+17.455%	1	576	+68.194%
2026-03-20	6.4900	6.4900	6.1300	6.1300	-19.022%	6	577	+97.553%
2026-03-13	7.0000	7.5700	7.0000	7.5700	+5.139%	7	577	+59.974%
2026-03-12	6.8500	7.2000	6.8000	7.2000	-0.139%	105	580	+68.194%
2026-03-09	6.5700	7.2200	6.5700	7.2100	+10.413%	10	556	+67.961%
2026-03-06	7.2700	7.2700	6.5300	6.5300	-21.325%	33	563	+85.452%
2026-02-27	8.3500	8.4900	8.3000	8.3000	-8.791%	18	562	+45.904%
2026-02-25	9.1000	9.1000	9.1000	9.1000	+2.247%	3	561	+33.077%
2026-02-24	8.4300	8.9000	8.4300	8.9000	+8.537%	9	561	+36.067%
2026-02-23	8.2000	8.2000	8.2000	8.2000	+0.613%	1	561	+47.683%
2026-02-19	7.7500	8.1500	7.7500	8.1500	-1.212%	150	561	+48.589%
2026-02-18	7.9000	8.3000	7.8000	8.2500	+3.774%	322	632	+46.788%
2026-02-13	7.7000	7.9500	7.7000	7.9500	+8.607%	11	897	+52.327%
2026-02-11	7.3500	7.3500	7.3200	7.3200	-1.081%	2	897	+65.437%
2026-02-09	7.2000	7.4000	7.2000	7.4000	+6.782%	31	898	+63.649%
2026-02-06	6.0000	7.0000	6.0000	6.9300	+32.000%	146	928	+74.747%
2026-02-05	7.1000	7.1000	5.2500	5.2500	-17.969%	71	1,021	+130.667%
2026-02-04	7.2500	7.3500	6.3800	6.4000	-18.054%	493	999	+89.219%
2026-02-02	7.6600	7.8500	7.6600	7.8100	+3.444%	12	678	+55.058%
2026-01-30	8.2700	8.2900	7.5500	7.5500	-14.205%	76	668	+60.397%
2026-01-29	9.1000	9.1000	8.8000	8.8000	-8.903%	2	644	+37.614%
2026-01-28	9.6600	9.6600	9.6600	9.6600	+3.095%	1	645	+25.362%
2026-01-27	8.5000	9.4100	8.5000	9.3700	+8.953%	6	645	+29.242%
2026-01-26	8.6000	8.6000	8.6000	8.6000	-9.948%	2	641	+40.814%
2026-01-23	9.2200	10.2500	9.2200	9.5500	-1.546%	38	639	+26.806%
2026-01-21	9.7000	9.7000	9.7000	9.7000	-5.825%	25	628	+24.845%
2026-01-20	10.0000	10.3000	9.5000	10.3000	+13.187%	5	603	+17.573%
2026-01-15	8.8500	9.1100	8.8500	9.1000	+1.111%	3	607	+33.077%
2026-01-14	9.4000	9.4000	8.9700	9.0000	+8.434%	3	609	+34.556%
2026-01-12	7.2500	8.3000	7.2500	8.3000	+8.924%	3	609	+45.904%
2026-01-09	7.7300	7.9000	7.6200	7.6200	+3.533%	12	609	+58.924%
2026-01-08	7.5700	7.5700	7.3600	7.3600	+0.136%	41	609	+64.538%
2026-01-07	7.4700	7.4700	7.2700	7.3500	+0.685%	10	617	+64.762%
2026-01-06	7.1500	7.3000	7.0000	7.3000	+3.546%	7	622	+65.890%
2026-01-02	6.0000	7.0500	6.0000	7.0500	+17.500%	19	622	+71.773%
2025-12-31	5.7600	6.0000	5.7500	6.0000	+1.695%	20	614	+101.833%
2025-12-30	6.2000	6.2000	5.9000	5.9000	-3.279%	119	614	+105.254%
2025-12-29	6.3500	6.3500	6.1000	6.1000	-6.870%	3	507	+98.525%
2025-12-26	6.5500	6.5500	6.5500	6.5500	+0.769%	50	504	+84.885%
2025-12-24	6.6000	6.6200	6.5000	6.5000	-5.109%	6	451	+86.308%
2025-12-23	6.7200	7.1800	6.7200	6.8500	-1.722%	5	451	+76.788%
2025-12-22	7.1000	7.1600	6.7500	6.9700	+2.802%	68	452	+73.745%
2025-12-19	6.6400	6.8000	6.6400	6.7800	+7.619%	10	421	+78.614%
2025-12-18	6.3000	6.3800	6.0700	6.3000	+5.000%	55	412	+92.222%
2025-12-17	6.2000	6.2000	6.0000	6.0000	-4.000%	18	363	+101.833%
2025-12-16	6.4500	6.4500	6.2000	6.2500	-3.101%	141	345	+93.760%
2025-12-15	7.2000	7.2000	6.4500	6.4500	-20.370%	55	261	+87.752%
2025-12-12	8.1000	8.1000	8.1000	8.1000	+6.579%	3	213	+49.506%
2025-12-11	7.7500	7.7500	7.6000	7.6000	-8.544%	2	213	+59.342%
2025-12-04	8.3100	8.3100	8.3100	8.3100	+2.593%	1	211	+45.728%
2025-12-01	8.1000	8.1000	8.1000	8.1000	-3.571%	2	211	+49.506%
2025-11-28	8.8700	8.8700	8.4000	8.4000	+11.258%	6	211	+44.167%
2025-11-26	7.3500	7.5500	7.1000	7.5500	+3.851%	16	216	+60.397%
2025-11-25	6.5600	7.2700	6.5600	7.2700	+6.912%	4	216	+66.575%
2025-11-24	6.3500	6.8000	6.3200	6.8000	+13.333%	12	216	+78.088%
2025-11-21	6.0200	6.0500	5.6100	6.0000	0.000%	40	219	+101.833%
2025-11-20	6.8700	6.8700	6.0000	6.0000	-7.692%	18	218	+101.833%
2025-11-19	7.0000	7.0000	6.4500	6.5000	-8.451%	9	219	+86.308%
2025-11-18	6.7700	7.1000	6.7700	7.1000	+6.447%	3	213	+70.563%
2025-11-17	6.7500	6.9000	6.6700	6.6700	-4.029%	6	210	+81.559%
2025-11-14	6.3800	6.9500	6.3800	6.9500	+6.759%	19	208	+74.245%
2025-11-13	7.7000	7.7000	6.5100	6.5100	-18.625%	86	211	+86.022%
2025-11-12	9.0000	9.0000	7.9200	8.0000	-8.046%	34	226	+51.375%
2025-11-11	8.7000	8.7000	8.7000	8.7000	-0.685%	1	192	+39.195%
2025-11-07	8.7000	8.8900	8.7000	8.7600	-16.571%	36	191	+38.242%
2025-11-06	10.5000	10.5000	10.5000	10.5000	-7.489%	1	158	+15.333%
2025-10-31	11.5000	11.5000	11.3500	11.3500	-15.299%	2	157	+6.696%
2025-10-30	13.4000	13.4000	13.4000	13.4000	-0.814%	5	156	-9.627%
2025-10-29	13.5100	13.5100	13.5100	13.5100	-6.570%	23	161	-10.363%
2025-10-27	14.4600	14.4600	14.4600	14.4600	+8.234%	2	159	-16.252%
2025-10-24	12.5000	13.3600	12.5000	13.3600	+11.333%	16	159	-9.356%
2025-10-23	11.5300	12.0000	11.5300	12.0000	-9.774%	4	173	+0.917%
2025-10-21	13.3000	13.3000	13.3000	13.3000	-3.413%	2	173	-8.947%
2025-10-15	13.8800	13.8800	13.7700	13.7700	-1.643%	2	175	-12.055%
2025-10-14	13.8500	14.0500	13.8500	14.0000	+3.704%	9	174	-13.500%
2025-10-13	12.8200	13.5000	12.8200	13.5000	+5.882%	15	176	-10.296%
2025-10-10	14.7500	14.7500	12.7500	12.7500	-2.894%	2	171	-5.020%
2025-10-09	13.1400	13.1400	13.1300	13.1300	-0.530%	4	172	-7.768%
2025-10-08	13.2000	13.2000	13.2000	13.2000	+3.529%	1	172	-8.258%
2025-10-07	12.7500	12.7500	12.7500	12.7500	-11.765%	1	172	-5.020%
2025-10-06	12.0000	14.4500	12.0000	14.4500	+26.643%	33	172	-16.194%
2025-10-03	12.0000	12.1000	11.4000	11.4100	+6.636%	28	186	+6.135%
2025-10-02	10.7000	10.7100	10.7000	10.7000	+1.905%	20	162	+13.178%
2025-09-30	10.7500	10.9500	10.5000	10.5000	-8.775%	15	163	+15.333%
2025-09-29	10.7900	11.5100	10.7900	11.5100	+21.799%	14	162	+5.213%
2025-09-26	9.3000	9.6000	8.6000	9.4500	+6.780%	27	162	+28.148%
2025-09-25	9.5000	9.6000	8.6000	8.8500	-12.376%	101	160	+36.836%
2025-09-24	11.3000	11.4000	9.9000	10.1000	+13.483%	43	97	+19.901%
2025-09-23	9.6400	9.6400	8.9000	8.9000	-6.118%	24	71	+36.067%
2025-09-22	8.8500	9.4800	8.8500	9.4800	-3.756%	21	59	+27.743%
2025-09-19	9.5200	9.8500	9.5200	9.8500	+2.391%	5	40	+22.944%
2025-09-18	9.6200	9.6200	9.6200	9.6200	+2.888%	2	39	+25.884%
2025-09-17	9.3400	9.3500	8.7000	9.3500	+1.630%	8	37	+29.519%
2025-09-16	8.7000	9.2000	8.7000	9.2000	+5.747%	12	34	+31.630%
2025-09-15	8.5000	8.7000	8.2800	8.7000	0.000%	31	26	+39.195%